YBS International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.700	0.720	0.690	0.695	0.695	4,550,900
2021-12-15	0.730	0.780	0.660	0.705	0.705	29,395,400
2021-12-14	0.735	0.760	0.715	0.720	0.720	12,446,400
2021-12-13	0.640	0.745	0.630	0.740	0.740	28,994,900
2021-12-10	0.625	0.655	0.610	0.640	0.640	7,654,000
2021-12-09	0.635	0.660	0.625	0.630	0.630	5,051,300
2021-12-08	0.655	0.675	0.625	0.635	0.635	4,935,800
2021-12-07	0.625	0.665	0.620	0.660	0.660	8,214,600
2021-12-06	0.700	0.700	0.605	0.615	0.615	7,720,900
2021-12-02	0.680	0.730	0.670	0.690	0.690	14,314,900
2021-12-01	0.670	0.710	0.665	0.690	0.690	10,132,400
2021-11-30	0.720	0.760	0.660	0.680	0.680	27,100,801
2021-11-29	0.595	0.695	0.560	0.695	0.695	14,626,300
2021-11-26	0.660	0.670	0.605	0.610	0.610	7,539,900
2021-11-25	0.660	0.695	0.650	0.665	0.665	12,226,100
2021-11-24	0.625	0.685	0.585	0.665	0.665	22,062,301
2021-11-23	0.575	0.635	0.570	0.625	0.625	32,663,801
2021-11-22	0.520	0.585	0.515	0.580	0.580	21,138,500
2021-11-19	0.510	0.530	0.495	0.525	0.525	11,559,500
2021-11-18	0.475	0.505	0.470	0.505	0.505	9,008,000
2021-11-17	0.500	0.515	0.465	0.480	0.480	11,382,700
2021-11-16	0.540	0.550	0.500	0.500	0.500	8,913,800
2021-11-15	0.565	0.570	0.530	0.535	0.535	7,449,500
2021-11-12	0.550	0.590	0.545	0.565	0.565	16,014,100
2021-11-11	0.575	0.590	0.550	0.555	0.555	18,286,801
2021-11-10	0.525	0.595	0.510	0.580	0.580	41,983,602
2021-11-09	0.565	0.565	0.520	0.525	0.525	7,860,300
2021-11-08	0.545	0.580	0.535	0.565	0.565	34,923,301
2021-11-05	0.510	0.535	0.510	0.525	0.525	6,894,400
2021-11-03	0.520	0.535	0.505	0.515	0.515	7,652,200
2021-11-02	0.560	0.585	0.515	0.520	0.520	33,080,801
2021-11-01	0.485	0.555	0.480	0.540	0.540	48,112,199
2021-10-29	0.435	0.500	0.420	0.490	0.490	27,578,301
2021-10-28	0.445	0.475	0.425	0.435	0.435	35,509,801
2021-10-27	0.355	0.385	0.355	0.380	0.380	6,482,500
2021-10-26	0.355	0.360	0.350	0.355	0.355	687,600
2021-10-25	0.365	0.365	0.355	0.355	0.355	517,800
2021-10-22	0.360	0.365	0.350	0.360	0.360	1,745,500
2021-10-21	0.350	0.360	0.350	0.350	0.350	1,176,600

← NewerPage 21 of 21 · 1,239 trading days

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.