YBS International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.600	0.605	0.585	0.590	0.590	2,580,200
2022-12-08	0.605	0.610	0.595	0.600	0.600	993,000
2022-12-07	0.620	0.620	0.595	0.605	0.605	2,886,600
2022-12-06	0.620	0.635	0.615	0.620	0.620	4,714,800
2022-12-05	0.610	0.625	0.610	0.625	0.625	3,431,900
2022-12-02	0.605	0.610	0.600	0.610	0.610	2,223,900
2022-12-01	0.610	0.625	0.600	0.605	0.605	4,087,400
2022-11-30	0.600	0.610	0.590	0.600	0.600	1,690,400
2022-11-29	0.620	0.630	0.600	0.600	0.600	2,333,200
2022-11-25	0.635	0.635	0.615	0.615	0.615	952,200
2022-11-24	0.605	0.640	0.605	0.635	0.635	2,754,800
2022-11-23	0.610	0.610	0.595	0.595	0.595	964,400
2022-11-22	0.600	0.610	0.595	0.610	0.610	1,242,200
2022-11-21	0.590	0.600	0.575	0.595	0.595	3,308,400
2022-11-17	0.615	0.615	0.595	0.605	0.605	3,221,300
2022-11-16	0.615	0.630	0.610	0.615	0.615	2,127,400
2022-11-15	0.650	0.655	0.600	0.605	0.605	7,539,800
2022-11-14	0.710	0.720	0.660	0.660	0.660	3,208,900
2022-11-11	0.720	0.735	0.710	0.715	0.715	4,240,100
2022-11-10	0.685	0.705	0.675	0.700	0.700	1,745,400
2022-11-09	0.680	0.685	0.670	0.685	0.685	1,134,000
2022-11-08	0.685	0.720	0.670	0.670	0.670	9,084,200
2022-11-07	0.650	0.685	0.650	0.680	0.680	3,243,300
2022-11-04	0.630	0.650	0.630	0.650	0.650	405,600
2022-11-03	0.650	0.650	0.630	0.630	0.630	691,200
2022-11-02	0.655	0.670	0.650	0.650	0.650	799,500
2022-11-01	0.625	0.650	0.625	0.650	0.650	802,200
2022-10-31	0.655	0.655	0.625	0.630	0.630	862,300
2022-10-28	0.665	0.665	0.635	0.640	0.640	916,400
2022-10-27	0.650	0.675	0.650	0.660	0.660	1,459,600
2022-10-26	0.650	0.660	0.640	0.640	0.640	955,500
2022-10-25	0.615	0.655	0.615	0.650	0.650	1,836,300
2022-10-21	0.615	0.620	0.605	0.615	0.615	873,500
2022-10-20	0.615	0.620	0.610	0.615	0.615	471,400
2022-10-19	0.635	0.640	0.615	0.615	0.615	1,279,900
2022-10-18	0.615	0.635	0.610	0.630	0.630	2,496,000
2022-10-17	0.595	0.600	0.575	0.600	0.600	1,062,500
2022-10-14	0.610	0.620	0.595	0.595	0.595	1,444,600
2022-10-13	0.610	0.615	0.580	0.595	0.595	2,202,100
2022-10-12	0.625	0.635	0.605	0.610	0.610	1,740,300
2022-10-11	0.635	0.640	0.615	0.625	0.625	2,281,100
2022-10-07	0.675	0.680	0.635	0.660	0.660	3,920,900
2022-10-06	0.675	0.680	0.670	0.675	0.675	1,123,700
2022-10-05	0.700	0.700	0.670	0.675	0.675	2,682,500
2022-10-04	0.695	0.700	0.675	0.690	0.690	2,705,500
2022-10-03	0.670	0.685	0.665	0.675	0.675	2,457,800
2022-09-30	0.670	0.700	0.665	0.690	0.690	2,113,800
2022-09-29	0.720	0.735	0.665	0.680	0.680	6,938,400
2022-09-28	0.755	0.755	0.695	0.705	0.705	6,474,000
2022-09-27	0.730	0.760	0.725	0.755	0.755	2,484,600
2022-09-26	0.765	0.765	0.690	0.725	0.725	4,405,100
2022-09-23	0.760	0.780	0.755	0.765	0.765	3,295,000
2022-09-22	0.715	0.780	0.715	0.770	0.770	12,681,300
2022-09-21	0.725	0.730	0.715	0.725	0.725	1,342,200
2022-09-20	0.700	0.740	0.700	0.720	0.720	5,226,000
2022-09-19	0.695	0.695	0.675	0.690	0.690	1,691,400
2022-09-15	0.720	0.725	0.685	0.700	0.700	3,593,500
2022-09-14	0.665	0.715	0.665	0.710	0.710	2,771,000
2022-09-13	0.715	0.725	0.695	0.715	0.715	4,140,600
2022-09-12	0.715	0.725	0.705	0.720	0.720	6,326,400

← NewerPage 17 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.