YB Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.285	0.295	0.285	0.295	0.295	3,200
2023-08-11	0.290	0.300	0.290	0.295	0.295	10,400
2023-08-10	0.290	0.305	0.285	0.305	0.305	79,600
2023-08-09	0.300	0.300	0.295	0.295	0.295	139,100
2023-08-08	0.290	0.300	0.285	0.300	0.300	1,418,200
2023-08-07	0.290	0.300	0.285	0.300	0.300	24,000
2023-08-04	0.285	0.285	0.285	0.285	0.285	15,000
2023-08-03	0.285	0.285	0.285	0.285	0.285	10,000
2023-08-02	0.300	0.300	0.290	0.290	0.290	75,200
2023-08-01	0.290	0.300	0.290	0.290	0.290	25,200
2023-07-31	0.300	0.310	0.290	0.310	0.310	900
2023-07-27	0.295	0.315	0.295	0.315	0.315	33,000
2023-07-24	0.310	0.310	0.310	0.310	0.310	15,000
2023-07-18	0.300	0.310	0.300	0.310	0.310	19,800
2023-07-17	0.310	0.310	0.310	0.310	0.310	123,000
2023-07-14	0.300	0.320	0.300	0.320	0.320	380,000
2023-07-13	0.300	0.310	0.300	0.310	0.310	446,000
2023-07-10	0.290	0.310	0.290	0.310	0.310	50,000
2023-07-07	0.280	0.280	0.275	0.280	0.280	44,500
2023-07-06	0.285	0.285	0.285	0.285	0.285	1,500,000
2023-07-05	0.290	0.290	0.290	0.290	0.290	1,500
2023-07-04	0.275	0.280	0.275	0.280	0.280	90,800
2023-07-03	0.280	0.280	0.280	0.280	0.280	18,000
2023-06-30	0.285	0.285	0.280	0.280	0.280	10,000
2023-06-28	0.275	0.285	0.275	0.275	0.275	61,000
2023-06-27	0.275	0.275	0.275	0.275	0.275	1,500,000
2023-06-26	0.280	0.280	0.280	0.280	0.280	18,300
2023-06-23	0.280	0.285	0.275	0.285	0.285	180,200
2023-06-22	0.280	0.280	0.280	0.280	0.280	29,000
2023-06-21	0.290	0.290	0.290	0.290	0.290	10,000
2023-06-19	0.280	0.285	0.280	0.285	0.285	132,000
2023-06-16	0.285	0.290	0.285	0.285	0.285	66,500
2023-06-15	0.280	0.300	0.280	0.280	0.280	412,100
2023-06-13	0.305	0.305	0.305	0.305	0.305	500
2023-06-12	0.300	0.305	0.300	0.305	0.305	17,100
2023-06-09	0.280	0.300	0.280	0.300	0.300	58,400
2023-06-07	0.300	0.300	0.300	0.300	0.300	500
2023-06-06	0.300	0.305	0.300	0.300	0.300	200,000
2023-06-02	0.265	0.300	0.265	0.295	0.295	787,600
2023-06-01	0.285	0.300	0.260	0.285	0.285	342,200
2023-05-30	0.290	0.300	0.290	0.300	0.300	53,900
2023-05-29	0.290	0.315	0.290	0.295	0.295	314,400
2023-05-26	0.305	0.315	0.305	0.315	0.315	105,300
2023-05-25	0.320	0.320	0.305	0.305	0.305	126,100
2023-05-24	0.315	0.320	0.310	0.320	0.320	105,700
2023-05-23	0.320	0.320	0.320	0.320	0.320	36,100
2023-05-22	0.320	0.325	0.315	0.325	0.325	30,600
2023-05-19	0.315	0.320	0.315	0.320	0.320	4,800
2023-05-18	0.315	0.315	0.315	0.315	0.315	13,500
2023-05-16	0.315	0.315	0.315	0.315	0.315	48,500
2023-05-15	0.325	0.325	0.320	0.320	0.320	45,000
2023-05-12	0.320	0.330	0.320	0.325	0.325	11,000
2023-05-11	0.340	0.340	0.325	0.330	0.330	88,100
2023-05-10	0.330	0.340	0.325	0.340	0.340	6,293,900
2023-05-09	0.335	0.335	0.315	0.325	0.325	95,100
2023-05-03	0.325	0.340	0.315	0.340	0.340	185,900
2023-05-02	0.325	0.330	0.320	0.330	0.330	32,500
2023-04-28	0.330	0.330	0.330	0.330	0.330	32,000
2023-04-27	0.330	0.340	0.330	0.340	0.340	45,100
2023-04-26	0.330	0.335	0.320	0.320	0.320	194,600

← NewerPage 13 of 20 · 1,145 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.