YBS International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.490	0.490	0.455	0.470	0.470	2,127,100
2022-06-14	0.470	0.495	0.465	0.480	0.480	3,083,900
2022-06-13	0.490	0.495	0.480	0.480	0.480	2,708,900
2022-06-10	0.530	0.530	0.510	0.510	0.510	1,970,900
2022-06-09	0.570	0.580	0.530	0.535	0.535	5,708,500
2022-06-08	0.580	0.610	0.570	0.575	0.575	5,098,500
2022-06-07	0.590	0.595	0.570	0.580	0.580	1,689,500
2022-06-03	0.595	0.600	0.585	0.590	0.590	2,638,200
2022-06-02	0.555	0.600	0.555	0.595	0.595	6,466,400
2022-06-01	0.575	0.575	0.550	0.560	0.560	1,899,300
2022-05-31	0.580	0.585	0.570	0.575	0.575	3,350,600
2022-05-30	0.560	0.580	0.530	0.580	0.580	6,675,500
2022-05-27	0.520	0.560	0.505	0.550	0.550	9,650,200
2022-05-26	0.490	0.505	0.480	0.500	0.500	1,453,700
2022-05-25	0.485	0.490	0.480	0.480	0.480	448,500
2022-05-24	0.500	0.500	0.480	0.485	0.485	594,100
2022-05-23	0.510	0.515	0.490	0.495	0.495	1,519,900
2022-05-20	0.465	0.515	0.465	0.510	0.510	2,331,300
2022-05-19	0.455	0.480	0.455	0.465	0.465	1,784,900
2022-05-18	0.510	0.520	0.480	0.480	0.480	2,100,900
2022-05-17	0.460	0.505	0.450	0.500	0.500	4,663,400
2022-05-13	0.435	0.460	0.435	0.460	0.460	1,947,700
2022-05-12	0.455	0.460	0.430	0.435	0.435	2,135,400
2022-05-11	0.470	0.470	0.455	0.460	0.460	1,192,600
2022-05-10	0.465	0.475	0.450	0.465	0.465	993,500
2022-05-09	0.490	0.490	0.465	0.475	0.475	1,445,600
2022-05-06	0.500	0.505	0.490	0.495	0.495	1,437,100
2022-05-05	0.530	0.530	0.510	0.510	0.510	589,400
2022-04-29	0.530	0.535	0.510	0.510	0.510	1,245,300
2022-04-28	0.515	0.535	0.510	0.530	0.530	1,384,500
2022-04-27	0.500	0.520	0.500	0.515	0.515	2,132,700
2022-04-26	0.520	0.530	0.515	0.515	0.515	1,516,000
2022-04-25	0.530	0.530	0.505	0.520	0.520	1,844,700
2022-04-22	0.555	0.560	0.540	0.540	0.540	801,300
2022-04-21	0.550	0.570	0.545	0.560	0.560	1,203,300
2022-04-20	0.530	0.555	0.530	0.550	0.550	1,574,900
2022-04-18	0.535	0.540	0.520	0.525	0.525	1,364,300
2022-04-15	0.540	0.550	0.530	0.535	0.535	981,900
2022-04-14	0.565	0.565	0.540	0.550	0.550	1,034,700
2022-04-13	0.565	0.575	0.550	0.550	0.550	1,198,500
2022-04-12	0.545	0.570	0.535	0.560	0.560	1,544,800
2022-04-11	0.605	0.605	0.545	0.550	0.550	4,888,100
2022-04-08	0.600	0.615	0.595	0.605	0.605	2,103,500
2022-04-07	0.600	0.600	0.580	0.595	0.595	2,265,300
2022-04-06	0.620	0.620	0.600	0.605	0.605	3,321,000
2022-04-05	0.585	0.635	0.580	0.630	0.630	6,979,600
2022-04-04	0.590	0.595	0.575	0.590	0.590	1,440,700
2022-04-01	0.590	0.590	0.575	0.590	0.590	1,908,700
2022-03-31	0.580	0.595	0.560	0.590	0.590	3,066,600
2022-03-30	0.555	0.580	0.555	0.570	0.570	1,920,000
2022-03-29	0.555	0.570	0.535	0.555	0.555	986,900
2022-03-28	0.590	0.590	0.555	0.555	0.555	1,215,800
2022-03-25	0.560	0.595	0.560	0.590	0.590	1,873,300
2022-03-24	0.565	0.570	0.545	0.560	0.560	883,400
2022-03-23	0.530	0.580	0.530	0.565	0.565	5,314,800
2022-03-22	0.530	0.535	0.515	0.530	0.530	825,100
2022-03-21	0.510	0.535	0.505	0.525	0.525	1,536,300
2022-03-18	0.515	0.515	0.490	0.505	0.505	813,400
2022-03-17	0.490	0.515	0.490	0.510	0.510	2,386,700
2022-03-16	0.460	0.480	0.450	0.480	0.480	920,000

← NewerPage 19 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.