YB Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	0.380	0.390	0.380	0.380	0.380	643,200
2023-01-17	0.375	0.380	0.375	0.375	0.375	1,077,500
2023-01-16	0.385	0.385	0.375	0.380	0.380	778,700
2023-01-13	0.385	0.385	0.380	0.385	0.385	389,200
2023-01-12	0.385	0.390	0.385	0.385	0.385	1,244,800
2023-01-11	0.390	0.400	0.385	0.385	0.385	1,003,100
2023-01-10	0.375	0.390	0.375	0.385	0.385	622,400
2023-01-09	0.375	0.380	0.375	0.380	0.380	398,500
2023-01-06	0.375	0.380	0.375	0.375	0.375	887,000
2023-01-05	0.380	0.380	0.375	0.380	0.380	923,000
2023-01-04	0.380	0.385	0.375	0.375	0.375	728,300
2023-01-03	0.385	0.385	0.385	0.385	0.385	760,300
2022-12-30	0.380	0.390	0.380	0.390	0.390	681,900
2022-12-29	0.380	0.385	0.380	0.385	0.385	829,200
2022-12-28	0.380	0.385	0.380	0.380	0.380	894,900
2022-12-27	0.380	0.385	0.375	0.380	0.380	879,000
2022-12-23	0.385	0.390	0.380	0.390	0.390	841,700
2022-12-22	0.385	0.390	0.380	0.390	0.390	707,500
2022-12-21	0.380	0.390	0.380	0.390	0.390	1,176,200
2022-12-20	0.385	0.390	0.380	0.385	0.385	314,300
2022-12-19	0.385	0.395	0.385	0.385	0.385	611,100
2022-12-16	0.380	0.385	0.375	0.385	0.385	1,252,300
2022-12-15	0.385	0.385	0.380	0.380	0.380	759,000
2022-12-14	0.385	0.390	0.385	0.385	0.385	547,500
2022-12-13	0.390	0.390	0.385	0.385	0.385	1,495,200
2022-12-12	0.395	0.400	0.390	0.390	0.390	503,400
2022-12-09	0.405	0.405	0.395	0.395	0.395	1,114,400
2022-12-08	0.395	0.415	0.395	0.405	0.405	4,650,900
2022-12-07	0.395	0.405	0.390	0.395	0.395	1,328,500
2022-12-06	0.400	0.400	0.395	0.400	0.400	515,800
2022-12-05	0.395	0.405	0.395	0.400	0.400	1,142,300
2022-12-02	0.395	0.400	0.395	0.395	0.395	192,800
2022-12-01	0.400	0.400	0.390	0.395	0.395	599,200
2022-11-30	0.400	0.410	0.390	0.400	0.400	1,893,100
2022-11-29	0.430	0.440	0.425	0.435	0.435	843,000
2022-11-25	0.410	0.435	0.410	0.430	0.430	1,613,100
2022-11-24	0.400	0.410	0.400	0.410	0.410	705,300
2022-11-23	0.395	0.405	0.390	0.400	0.400	442,100
2022-11-22	0.390	0.400	0.380	0.400	0.400	430,600
2022-11-21	0.385	0.395	0.375	0.390	0.390	439,000
2022-11-17	0.400	0.405	0.390	0.390	0.390	825,900
2022-11-16	0.400	0.405	0.400	0.405	0.405	547,000
2022-11-15	0.405	0.415	0.405	0.405	0.405	699,200
2022-11-14	0.415	0.420	0.405	0.410	0.410	1,335,300
2022-11-11	0.400	0.410	0.400	0.410	0.410	775,300
2022-11-10	0.395	0.400	0.390	0.395	0.395	741,200
2022-11-09	0.410	0.420	0.400	0.400	0.400	1,269,400
2022-11-08	0.420	0.430	0.415	0.415	0.415	951,500
2022-11-07	0.425	0.435	0.415	0.425	0.425	1,884,700
2022-11-04	0.385	0.435	0.380	0.425	0.425	5,944,800
2022-11-03	0.395	0.400	0.370	0.380	0.380	1,180,700
2022-11-02	0.355	0.405	0.350	0.400	0.400	4,556,200
2022-11-01	0.355	0.365	0.350	0.360	0.360	1,480,600
2022-10-31	0.365	0.375	0.355	0.360	0.360	2,431,900
2022-10-28	0.345	0.390	0.345	0.365	0.365	7,582,700
2022-10-27	0.340	0.345	0.335	0.340	0.340	522,700
2022-10-26	0.340	0.350	0.340	0.350	0.350	923,300
2022-10-25	0.345	0.355	0.340	0.340	0.340	1,110,600
2022-10-21	0.340	0.360	0.340	0.345	0.345	1,830,600
2022-10-20	0.345	0.350	0.340	0.340	0.340	1,257,500

← NewerPage 15 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.