YBS International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.465	0.470	0.435	0.445	0.445	1,084,800
2022-03-14	0.490	0.490	0.470	0.475	0.475	531,400
2022-03-11	0.475	0.500	0.450	0.490	0.490	1,577,800
2022-03-10	0.490	0.500	0.465	0.480	0.480	3,227,400
2022-03-09	0.450	0.480	0.420	0.480	0.480	2,352,300
2022-03-08	0.410	0.450	0.405	0.440	0.440	2,353,000
2022-03-07	0.475	0.475	0.420	0.430	0.430	2,590,900
2022-03-04	0.515	0.520	0.455	0.470	0.470	3,988,600
2022-03-03	0.535	0.550	0.520	0.520	0.520	3,114,200
2022-03-02	0.550	0.555	0.525	0.530	0.530	2,259,100
2022-03-01	0.550	0.560	0.545	0.550	0.550	728,900
2022-02-28	0.545	0.565	0.545	0.555	0.555	1,388,200
2022-02-25	0.540	0.560	0.540	0.545	0.545	897,600
2022-02-24	0.570	0.570	0.530	0.535	0.535	3,336,900
2022-02-23	0.535	0.580	0.535	0.575	0.575	3,238,400
2022-02-22	0.550	0.560	0.525	0.540	0.540	2,520,700
2022-02-21	0.615	0.630	0.545	0.550	0.550	11,120,700
2022-02-18	0.625	0.660	0.610	0.615	0.615	18,559,100
2022-02-17	0.610	0.640	0.610	0.625	0.625	7,557,200
2022-02-16	0.635	0.645	0.610	0.610	0.610	4,205,100
2022-02-15	0.615	0.630	0.610	0.630	0.630	1,741,100
2022-02-14	0.650	0.650	0.615	0.615	0.615	1,963,700
2022-02-11	0.655	0.670	0.645	0.650	0.650	4,045,300
2022-02-10	0.615	0.665	0.615	0.665	0.665	3,267,400
2022-02-09	0.640	0.645	0.610	0.610	0.610	1,345,800
2022-02-08	0.635	0.635	0.610	0.630	0.630	1,030,200
2022-02-07	0.635	0.660	0.630	0.635	0.635	4,056,200
2022-02-04	0.580	0.640	0.570	0.630	0.630	5,782,100
2022-02-03	0.560	0.585	0.560	0.575	0.575	2,676,300
2022-01-31	0.560	0.565	0.540	0.550	0.550	684,700
2022-01-28	0.520	0.560	0.520	0.550	0.550	2,832,600
2022-01-27	0.540	0.540	0.510	0.520	0.520	2,483,200
2022-01-26	0.520	0.555	0.520	0.545	0.545	3,528,200
2022-01-25	0.545	0.545	0.505	0.525	0.525	3,520,700
2022-01-24	0.535	0.560	0.535	0.545	0.545	3,727,400
2022-01-21	0.565	0.580	0.530	0.550	0.550	3,153,400
2022-01-20	0.530	0.585	0.530	0.575	0.575	5,408,000
2022-01-19	0.560	0.570	0.530	0.530	0.530	3,810,400
2022-01-17	0.610	0.610	0.560	0.575	0.575	2,488,700
2022-01-14	0.630	0.630	0.570	0.610	0.610	5,682,700
2022-01-13	0.615	0.645	0.615	0.630	0.630	4,090,700
2022-01-12	0.635	0.650	0.610	0.615	0.615	3,970,500
2022-01-11	0.690	0.700	0.630	0.635	0.635	8,451,700
2022-01-10	0.685	0.710	0.680	0.690	0.690	7,044,900
2022-01-07	0.675	0.690	0.675	0.685	0.685	4,222,100
2022-01-06	0.690	0.690	0.670	0.675	0.675	3,507,300
2022-01-05	0.680	0.695	0.675	0.690	0.690	2,640,400
2022-01-04	0.715	0.725	0.670	0.680	0.680	12,146,700
2022-01-03	0.720	0.730	0.705	0.710	0.710	3,938,100
2021-12-31	0.720	0.735	0.700	0.725	0.725	5,708,500
2021-12-30	0.720	0.735	0.720	0.720	0.720	2,789,600
2021-12-29	0.730	0.765	0.720	0.725	0.725	23,777,600
2021-12-28	0.725	0.735	0.705	0.725	0.725	6,086,000
2021-12-27	0.725	0.740	0.715	0.725	0.725	5,719,900
2021-12-24	0.705	0.735	0.700	0.720	0.720	8,375,400
2021-12-23	0.720	0.740	0.705	0.705	0.705	7,737,300
2021-12-22	0.680	0.735	0.680	0.720	0.720	19,296,801
2021-12-21	0.675	0.695	0.670	0.675	0.675	4,017,000
2021-12-20	0.715	0.720	0.675	0.675	0.675	6,739,300
2021-12-17	0.700	0.725	0.690	0.715	0.715	8,198,700

← NewerPage 20 of 21 · 1,239 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.