YB Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	0.380	0.380	0.380	0.380	0.380	283,400
2022-07-21	0.380	0.385	0.380	0.385	0.385	608,500
2022-07-20	0.380	0.380	0.380	0.380	0.380	593,600
2022-07-19	0.380	0.385	0.375	0.380	0.380	366,500
2022-07-18	0.375	0.380	0.375	0.380	0.380	597,900
2022-07-15	0.380	0.385	0.380	0.380	0.380	684,500
2022-07-14	0.380	0.395	0.380	0.390	0.390	622,400
2022-07-13	0.385	0.390	0.380	0.385	0.385	514,000
2022-07-12	0.395	0.395	0.385	0.390	0.390	508,200
2022-07-08	0.390	0.410	0.385	0.400	0.400	6,867,900
2022-07-07	0.400	0.410	0.390	0.395	0.395	5,702,300
2022-07-06	0.390	0.410	0.380	0.410	0.410	784,600
2022-07-05	0.395	0.395	0.385	0.390	0.390	443,400
2022-07-04	0.395	0.405	0.385	0.395	0.395	613,000
2022-07-01	0.390	0.405	0.390	0.395	0.395	485,200
2022-06-30	0.395	0.395	0.395	0.395	0.395	368,800
2022-06-29	0.410	0.410	0.395	0.405	0.405	599,000
2022-06-28	0.395	0.405	0.390	0.390	0.390	470,400
2022-06-27	0.410	0.410	0.395	0.395	0.395	482,000
2022-06-24	0.385	0.415	0.385	0.415	0.415	910,300
2022-06-23	0.390	0.395	0.385	0.385	0.385	632,200
2022-06-22	0.405	0.405	0.395	0.395	0.395	375,500
2022-06-21	0.400	0.415	0.395	0.400	0.400	939,600
2022-06-20	0.400	0.410	0.400	0.400	0.400	957,800
2022-06-17	0.410	0.410	0.400	0.400	0.400	381,000
2022-06-16	0.415	0.425	0.405	0.410	0.410	1,120,400
2022-06-15	0.420	0.420	0.405	0.405	0.405	706,200
2022-06-14	0.420	0.420	0.420	0.420	0.420	369,400
2022-06-13	0.420	0.430	0.410	0.430	0.430	1,062,700
2022-06-10	0.425	0.430	0.415	0.430	0.430	943,600
2022-06-09	0.430	0.430	0.415	0.420	0.420	554,400
2022-06-08	0.435	0.435	0.425	0.425	0.425	797,700
2022-06-07	0.420	0.435	0.420	0.430	0.430	649,500
2022-06-03	0.420	0.420	0.420	0.420	0.420	415,000
2022-06-02	0.420	0.425	0.415	0.420	0.420	654,300
2022-06-01	0.415	0.420	0.405	0.420	0.420	634,500
2022-05-31	0.425	0.425	0.405	0.415	0.415	934,100
2022-05-30	0.445	0.445	0.420	0.420	0.420	983,700
2022-05-27	0.435	0.450	0.435	0.440	0.440	554,100
2022-05-26	0.465	0.470	0.430	0.440	0.440	1,523,400
2022-05-25	0.415	0.475	0.415	0.460	0.460	11,955,800
2022-05-24	0.435	0.440	0.420	0.420	0.420	570,000
2022-05-23	0.440	0.445	0.440	0.440	0.440	597,500
2022-05-20	0.420	0.435	0.420	0.435	0.435	828,600
2022-05-19	0.420	0.425	0.415	0.425	0.425	510,100
2022-05-18	0.425	0.425	0.425	0.425	0.425	307,800
2022-05-17	0.425	0.425	0.425	0.425	0.425	613,500
2022-05-13	0.430	0.430	0.425	0.425	0.425	518,900
2022-05-12	0.430	0.435	0.425	0.435	0.435	280,100
2022-05-11	0.430	0.435	0.425	0.435	0.435	561,300
2022-05-10	0.425	0.430	0.425	0.425	0.425	604,900
2022-05-09	0.430	0.435	0.425	0.435	0.435	314,600
2022-05-06	0.420	0.435	0.420	0.435	0.435	734,400
2022-05-05	0.425	0.430	0.415	0.420	0.420	751,100
2022-04-29	0.425	0.430	0.410	0.430	0.430	634,100
2022-04-28	0.430	0.435	0.420	0.420	0.420	858,100
2022-04-27	0.435	0.440	0.425	0.425	0.425	568,600
2022-04-26	0.440	0.440	0.435	0.440	0.440	455,400
2022-04-25	0.435	0.445	0.435	0.445	0.445	488,500
2022-04-22	0.435	0.440	0.430	0.440	0.440	422,000

← NewerPage 17 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.