YB Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.440	0.440	0.435	0.435	0.435	279,500
2022-04-20	0.445	0.445	0.430	0.440	0.440	474,600
2022-04-18	0.435	0.445	0.430	0.445	0.445	644,800
2022-04-15	0.435	0.440	0.430	0.435	0.435	510,800
2022-04-14	0.440	0.440	0.430	0.430	0.430	650,200
2022-04-13	0.445	0.445	0.430	0.435	0.435	396,500
2022-04-12	0.430	0.440	0.430	0.440	0.440	437,600
2022-04-11	0.460	0.460	0.430	0.430	0.430	1,308,800
2022-04-08	0.450	0.460	0.450	0.460	0.460	695,600
2022-04-07	0.440	0.450	0.440	0.445	0.445	423,300
2022-04-06	0.455	0.455	0.440	0.440	0.440	687,500
2022-04-05	0.455	0.455	0.445	0.450	0.450	1,331,000
2022-04-04	0.460	0.460	0.445	0.450	0.450	935,800
2022-04-01	0.465	0.465	0.450	0.460	0.460	644,400
2022-03-31	0.440	0.470	0.435	0.465	0.465	2,958,700
2022-03-30	0.445	0.445	0.430	0.440	0.440	399,000
2022-03-29	0.420	0.450	0.420	0.445	0.445	1,297,600
2022-03-28	0.425	0.425	0.420	0.425	0.425	610,800
2022-03-25	0.420	0.435	0.420	0.430	0.430	2,971,900
2022-03-24	0.415	0.420	0.415	0.420	0.420	2,823,400
2022-03-23	0.415	0.420	0.415	0.420	0.420	605,900
2022-03-22	0.415	0.415	0.415	0.415	0.415	226,100
2022-03-21	0.430	0.435	0.415	0.420	0.420	468,900
2022-03-18	0.405	0.435	0.395	0.435	0.435	1,225,500
2022-03-17	0.405	0.415	0.400	0.415	0.415	537,900
2022-03-16	0.400	0.415	0.395	0.410	0.410	255,900
2022-03-15	0.400	0.405	0.395	0.405	0.405	806,100
2022-03-14	0.400	0.425	0.390	0.415	0.415	808,200
2022-03-11	0.390	0.400	0.375	0.400	0.400	1,474,900
2022-03-10	0.385	0.400	0.380	0.390	0.390	572,200
2022-03-09	0.395	0.395	0.320	0.395	0.395	895,100
2022-03-08	0.415	0.415	0.390	0.390	0.390	1,460,600
2022-03-07	0.430	0.430	0.405	0.405	0.405	326,200
2022-03-04	0.430	0.430	0.410	0.430	0.430	896,700
2022-03-03	0.430	0.435	0.430	0.435	0.435	446,300
2022-03-02	0.440	0.440	0.430	0.440	0.440	746,100
2022-03-01	0.430	0.440	0.430	0.440	0.440	497,800
2022-02-28	0.445	0.445	0.430	0.435	0.435	775,300
2022-02-25	0.425	0.455	0.425	0.445	0.445	670,200
2022-02-24	0.455	0.455	0.405	0.435	0.435	1,696,900
2022-02-23	0.450	0.460	0.450	0.455	0.455	470,400
2022-02-22	0.455	0.460	0.450	0.450	0.450	939,200
2022-02-21	0.475	0.475	0.450	0.460	0.460	544,200
2022-02-18	0.465	0.470	0.460	0.460	0.460	1,088,300
2022-02-17	0.465	0.470	0.455	0.470	0.470	705,000
2022-02-16	0.470	0.475	0.465	0.470	0.470	770,900
2022-02-15	0.450	0.470	0.450	0.470	0.470	438,500
2022-02-14	0.460	0.460	0.450	0.450	0.450	576,600
2022-02-11	0.460	0.470	0.460	0.465	0.465	238,700
2022-02-10	0.455	0.475	0.455	0.470	0.470	983,500
2022-02-09	0.465	0.470	0.455	0.460	0.460	535,500
2022-02-08	0.460	0.465	0.455	0.465	0.465	193,900
2022-02-07	0.465	0.465	0.465	0.465	0.465	250,000
2022-02-04	0.465	0.465	0.460	0.460	0.460	113,000
2022-02-03	0.455	0.480	0.455	0.475	0.475	525,600
2022-01-31	0.455	0.475	0.455	0.475	0.475	52,900
2022-01-28	0.450	0.475	0.450	0.470	0.470	365,200
2022-01-27	0.480	0.480	0.455	0.460	0.460	661,400
2022-01-26	0.455	0.480	0.455	0.465	0.465	646,300
2022-01-25	0.495	0.500	0.450	0.470	0.470	2,396,800

← NewerPage 18 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.