YB Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	0.340	0.340	0.330	0.330	0.330	82,000
2023-04-20	0.330	0.340	0.325	0.340	0.340	3,063,100
2023-04-18	0.325	0.330	0.325	0.330	0.330	34,400
2023-04-17	0.330	0.330	0.325	0.330	0.330	68,400
2023-04-14	0.330	0.330	0.325	0.330	0.330	77,600
2023-04-13	0.335	0.345	0.330	0.330	0.330	274,000
2023-04-12	0.335	0.335	0.330	0.330	0.330	221,400
2023-04-11	0.335	0.335	0.335	0.335	0.335	19,900
2023-04-10	0.330	0.345	0.330	0.340	0.340	230,800
2023-04-07	0.330	0.330	0.330	0.330	0.330	17,200
2023-04-05	0.335	0.335	0.330	0.330	0.330	83,300
2023-04-04	0.330	0.340	0.330	0.335	0.335	192,700
2023-04-03	0.335	0.340	0.330	0.330	0.330	46,600
2023-03-31	0.345	0.350	0.335	0.335	0.335	292,400
2023-03-30	0.340	0.350	0.335	0.350	0.350	258,800
2023-03-29	0.335	0.360	0.330	0.340	0.340	788,700
2023-03-27	0.355	0.360	0.330	0.340	0.340	635,000
2023-03-24	0.340	0.350	0.335	0.345	0.345	467,300
2023-03-23	0.325	0.355	0.325	0.345	0.345	1,037,500
2023-03-22	0.330	0.335	0.325	0.335	0.335	28,300
2023-03-21	0.330	0.330	0.325	0.330	0.330	298,200
2023-03-20	0.330	0.335	0.325	0.330	0.330	939,600
2023-03-17	0.335	0.335	0.330	0.335	0.335	464,600
2023-03-16	0.350	0.350	0.335	0.335	0.335	332,000
2023-03-15	0.350	0.350	0.345	0.350	0.350	630,800
2023-03-14	0.345	0.345	0.340	0.345	0.345	455,500
2023-03-13	0.360	0.360	0.345	0.345	0.345	542,400
2023-03-10	0.375	0.375	0.365	0.365	0.365	436,300
2023-03-09	0.365	0.375	0.365	0.365	0.365	144,400
2023-03-08	0.355	0.365	0.355	0.360	0.360	304,300
2023-03-07	0.360	0.360	0.355	0.355	0.355	606,900
2023-03-06	0.355	0.360	0.355	0.360	0.360	200,700
2023-03-03	0.355	0.360	0.355	0.355	0.355	50,800
2023-03-02	0.365	0.365	0.355	0.360	0.360	746,400
2023-03-01	0.355	0.370	0.355	0.370	0.370	177,700
2023-02-28	0.360	0.360	0.355	0.355	0.355	551,300
2023-02-27	0.365	0.365	0.355	0.360	0.360	1,250,800
2023-02-24	0.365	0.375	0.365	0.370	0.370	261,000
2023-02-23	0.360	0.360	0.355	0.360	0.360	921,900
2023-02-22	0.365	0.365	0.360	0.360	0.360	1,185,300
2023-02-21	0.370	0.380	0.370	0.370	0.370	399,800
2023-02-20	0.380	0.380	0.370	0.375	0.375	887,500
2023-02-17	0.380	0.380	0.375	0.380	0.380	621,900
2023-02-16	0.380	0.390	0.380	0.380	0.380	329,100
2023-02-15	0.380	0.395	0.375	0.385	0.385	1,427,900
2023-02-14	0.375	0.385	0.375	0.375	0.375	521,200
2023-02-13	0.380	0.380	0.375	0.380	0.380	651,900
2023-02-10	0.380	0.385	0.380	0.380	0.380	790,200
2023-02-09	0.375	0.385	0.375	0.385	0.385	587,500
2023-02-08	0.395	0.395	0.380	0.380	0.380	1,109,900
2023-02-07	0.395	0.395	0.385	0.390	0.390	1,169,100
2023-02-03	0.395	0.395	0.390	0.395	0.395	602,500
2023-02-02	0.390	0.400	0.385	0.400	0.400	513,700
2023-01-31	0.400	0.415	0.390	0.390	0.390	2,841,900
2023-01-30	0.390	0.395	0.385	0.395	0.395	787,100
2023-01-27	0.380	0.390	0.380	0.390	0.390	623,600
2023-01-26	0.380	0.380	0.380	0.380	0.380	691,100
2023-01-25	0.380	0.380	0.380	0.380	0.380	431,800
2023-01-20	0.385	0.385	0.380	0.385	0.385	424,000
2023-01-19	0.380	0.385	0.380	0.385	0.385	773,400

← NewerPage 14 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.