YBS International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.320	0.320	0.310	0.310	0.310	378,100
2025-05-22	0.320	0.320	0.315	0.315	0.315	1,017,200
2025-05-21	0.325	0.325	0.320	0.325	0.325	421,700
2025-05-20	0.330	0.330	0.325	0.325	0.325	794,700
2025-05-19	0.335	0.335	0.320	0.330	0.330	2,228,000
2025-05-16	0.345	0.345	0.335	0.335	0.335	885,500
2025-05-15	0.355	0.360	0.340	0.340	0.340	2,381,300
2025-05-14	0.350	0.365	0.350	0.355	0.355	3,147,200
2025-05-13	0.335	0.350	0.335	0.350	0.350	2,109,300
2025-05-09	0.335	0.340	0.325	0.325	0.325	1,077,700
2025-05-08	0.320	0.340	0.320	0.335	0.335	2,437,000
2025-05-07	0.325	0.340	0.320	0.320	0.320	2,677,400
2025-05-06	0.330	0.340	0.325	0.330	0.330	1,501,400
2025-05-05	0.360	0.365	0.330	0.330	0.330	3,611,400
2025-05-02	0.360	0.365	0.350	0.360	0.360	2,261,900
2025-04-30	0.370	0.375	0.355	0.355	0.355	2,489,800
2025-04-29	0.390	0.395	0.365	0.375	0.375	1,729,200
2025-04-28	0.395	0.405	0.385	0.390	0.390	433,300
2025-04-25	0.395	0.405	0.390	0.395	0.395	596,600
2025-04-24	0.400	0.400	0.390	0.390	0.390	393,200
2025-04-23	0.395	0.405	0.385	0.405	0.405	548,200
2025-04-22	0.400	0.410	0.375	0.380	0.380	520,800
2025-04-21	0.395	0.415	0.395	0.400	0.400	2,507,300
2025-04-18	0.365	0.400	0.355	0.390	0.390	2,742,900
2025-04-17	0.350	0.370	0.350	0.350	0.350	1,269,800
2025-04-16	0.355	0.355	0.345	0.350	0.350	520,700
2025-04-15	0.365	0.365	0.345	0.355	0.355	996,100
2025-04-14	0.360	0.365	0.350	0.360	0.360	1,360,200
2025-04-11	0.340	0.355	0.330	0.345	0.345	1,113,800
2025-04-10	0.340	0.360	0.330	0.350	0.350	2,797,800
2025-04-09	0.320	0.335	0.300	0.315	0.315	1,577,600
2025-04-08	0.335	0.340	0.325	0.335	0.335	1,122,700
2025-04-07	0.375	0.375	0.315	0.325	0.325	3,814,200
2025-04-04	0.365	0.390	0.365	0.390	0.390	445,300
2025-04-03	0.385	0.400	0.385	0.390	0.390	1,016,800
2025-04-02	0.405	0.405	0.390	0.395	0.395	1,137,100
2025-03-28	0.420	0.425	0.405	0.415	0.415	829,900
2025-03-27	0.425	0.430	0.420	0.430	0.430	652,500
2025-03-26	0.445	0.445	0.425	0.435	0.435	898,700
2025-03-25	0.460	0.460	0.445	0.450	0.450	789,900
2025-03-24	0.435	0.470	0.435	0.450	0.450	1,521,300
2025-03-21	0.450	0.450	0.440	0.440	0.440	886,000
2025-03-20	0.470	0.470	0.445	0.450	0.450	1,617,700
2025-03-19	0.460	0.470	0.445	0.460	0.460	1,473,900
2025-03-17	0.440	0.480	0.440	0.465	0.465	7,994,000
2025-03-14	0.345	0.425	0.345	0.425	0.425	7,913,100
2025-03-13	0.340	0.360	0.340	0.345	0.345	4,602,000
2025-03-12	0.330	0.340	0.315	0.335	0.335	4,758,200
2025-03-11	0.350	0.355	0.315	0.340	0.340	7,219,900
2025-03-10	0.385	0.390	0.355	0.370	0.370	3,961,800
2025-03-07	0.395	0.405	0.380	0.385	0.385	1,406,200
2025-03-06	0.390	0.420	0.390	0.395	0.395	5,269,300
2025-03-05	0.400	0.420	0.390	0.390	0.390	4,210,700
2025-03-04	0.410	0.410	0.380	0.410	0.410	4,055,900
2025-03-03	0.425	0.435	0.405	0.410	0.410	6,206,700
2025-02-28	0.465	0.465	0.425	0.430	0.430	6,705,100
2025-02-27	0.480	0.490	0.470	0.470	0.470	1,400,800
2025-02-26	0.470	0.490	0.450	0.480	0.480	945,300
2025-02-25	0.495	0.500	0.465	0.470	0.470	6,110,700
2025-02-24	0.510	0.510	0.485	0.500	0.500	4,126,100

← NewerPage 7 of 21 · 1,242 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.