YBS International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.535	0.535	0.510	0.525	0.525	2,619,300
2025-02-20	0.525	0.545	0.520	0.530	0.530	15,141,800
2025-02-19	0.560	0.560	0.520	0.525	0.525	3,934,800
2025-02-18	0.510	0.580	0.500	0.560	0.560	16,361,900
2025-02-17	0.605	0.605	0.495	0.505	0.505	31,250,699
2025-02-14	0.765	0.765	0.470	0.595	0.595	38,301,500
2025-02-13	0.775	0.780	0.765	0.770	0.770	10,865,500
2025-02-12	0.775	0.780	0.760	0.780	0.780	19,054,400
2025-02-10	0.785	0.785	0.770	0.770	0.770	11,353,600
2025-02-07	0.780	0.785	0.770	0.785	0.785	12,777,500
2025-02-06	0.785	0.790	0.780	0.785	0.785	14,894,200
2025-02-05	0.790	0.790	0.780	0.790	0.790	9,550,300
2025-02-04	0.790	0.795	0.780	0.785	0.785	10,813,500
2025-02-03	0.785	0.795	0.780	0.790	0.790	14,776,600
2025-01-31	0.790	0.800	0.785	0.795	0.795	7,323,100
2025-01-28	0.785	0.790	0.765	0.790	0.790	11,393,000
2025-01-27	0.795	0.805	0.785	0.785	0.785	14,975,900
2025-01-24	0.790	0.800	0.780	0.800	0.800	9,684,700
2025-01-23	0.795	0.795	0.775	0.790	0.790	11,949,700
2025-01-22	0.790	0.795	0.785	0.790	0.790	11,618,200
2025-01-21	0.790	0.800	0.785	0.790	0.790	7,838,400
2025-01-20	0.780	0.795	0.780	0.790	0.790	12,771,700
2025-01-17	0.780	0.790	0.775	0.780	0.780	10,672,200
2025-01-16	0.790	0.795	0.780	0.785	0.785	6,439,200
2025-01-15	0.795	0.805	0.775	0.785	0.785	13,127,900
2025-01-14	0.790	0.810	0.785	0.795	0.795	9,609,900
2025-01-13	0.800	0.805	0.770	0.790	0.790	6,822,900
2025-01-10	0.800	0.810	0.795	0.810	0.810	12,082,000
2025-01-09	0.805	0.805	0.790	0.795	0.795	7,072,000
2025-01-08	0.805	0.825	0.800	0.805	0.805	12,035,200
2025-01-07	0.795	0.815	0.790	0.800	0.800	14,108,900
2025-01-06	0.785	0.800	0.780	0.795	0.795	10,524,800
2025-01-03	0.795	0.795	0.785	0.785	0.785	7,141,300
2025-01-02	0.795	0.800	0.785	0.795	0.795	9,473,700
2024-12-31	0.780	0.795	0.775	0.795	0.795	11,231,500
2024-12-30	0.775	0.780	0.770	0.780	0.780	7,590,700
2024-12-27	0.790	0.790	0.775	0.775	0.775	10,733,000
2024-12-26	0.775	0.795	0.775	0.790	0.790	6,714,800
2024-12-24	0.780	0.790	0.775	0.780	0.780	8,217,200
2024-12-23	0.795	0.810	0.780	0.785	0.785	16,587,000
2024-12-20	0.795	0.795	0.785	0.795	0.795	4,669,800
2024-12-19	0.775	0.805	0.775	0.800	0.800	7,833,900
2024-12-18	0.750	0.795	0.750	0.795	0.795	16,569,600
2024-12-17	0.750	0.765	0.750	0.755	0.755	5,782,100
2024-12-16	0.755	0.770	0.750	0.755	0.755	8,103,300
2024-12-13	0.755	0.770	0.750	0.755	0.755	9,522,300
2024-12-12	0.750	0.760	0.745	0.760	0.760	6,922,000
2024-12-11	0.745	0.750	0.730	0.745	0.745	8,416,100
2024-12-10	0.745	0.750	0.730	0.745	0.745	10,147,400
2024-12-09	0.740	0.745	0.720	0.745	0.745	7,938,400
2024-12-06	0.705	0.735	0.700	0.730	0.730	13,477,500
2024-12-05	0.700	0.710	0.695	0.705	0.705	8,335,400
2024-12-04	0.685	0.705	0.685	0.700	0.700	8,142,700
2024-12-03	0.675	0.695	0.670	0.690	0.690	9,678,000
2024-12-02	0.670	0.690	0.660	0.675	0.675	8,543,000
2024-11-29	0.665	0.675	0.650	0.670	0.670	8,482,400
2024-11-28	0.670	0.675	0.655	0.660	0.660	8,451,200
2024-11-27	0.670	0.680	0.665	0.670	0.670	5,511,900
2024-11-26	0.660	0.675	0.660	0.665	0.665	4,866,200
2024-11-25	0.670	0.680	0.660	0.670	0.670	6,792,300

← NewerPage 8 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.