YB Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.495	0.505	0.480	0.495	0.495	4,971,900
2022-01-21	0.440	0.465	0.435	0.465	0.465	814,100
2022-01-20	0.440	0.450	0.440	0.450	0.450	225,200
2022-01-19	0.450	0.450	0.435	0.450	0.450	552,200
2022-01-17	0.455	0.460	0.450	0.460	0.460	676,500
2022-01-14	0.430	0.445	0.420	0.445	0.445	195,800
2022-01-13	0.450	0.450	0.430	0.445	0.445	289,600
2022-01-12	0.450	0.455	0.440	0.455	0.455	498,400
2022-01-11	0.475	0.475	0.455	0.455	0.455	183,600
2022-01-10	0.455	0.475	0.455	0.465	0.465	503,400
2022-01-07	0.440	0.465	0.440	0.465	0.465	1,131,500
2022-01-06	0.450	0.450	0.435	0.445	0.445	90,500
2022-01-05	0.440	0.450	0.435	0.445	0.445	179,700
2022-01-04	0.435	0.440	0.430	0.440	0.440	439,900
2022-01-03	0.450	0.460	0.430	0.435	0.435	252,600
2021-12-31	0.425	0.450	0.425	0.450	0.450	1,079,100
2021-12-30	0.415	0.425	0.415	0.425	0.425	101,100
2021-12-29	0.420	0.420	0.405	0.420	0.420	26,300
2021-12-28	0.410	0.415	0.410	0.415	0.415	149,900
2021-12-27	0.400	0.420	0.400	0.400	0.400	351,900
2021-12-24	0.395	0.415	0.395	0.405	0.405	36,700
2021-12-23	0.400	0.415	0.400	0.415	0.415	194,000
2021-12-22	0.405	0.420	0.400	0.405	0.405	110,500
2021-12-21	0.420	0.420	0.405	0.405	0.405	219,800
2021-12-20	0.435	0.435	0.425	0.425	0.425	236,300
2021-12-17	0.425	0.445	0.425	0.435	0.435	720,500
2021-12-16	0.410	0.420	0.405	0.420	0.420	487,200
2021-12-15	0.375	0.395	0.375	0.390	0.390	131,900
2021-12-14	0.385	0.395	0.380	0.380	0.380	905,500
2021-12-13	0.380	0.395	0.380	0.395	0.395	134,600
2021-12-10	0.390	0.395	0.375	0.380	0.380	250,800
2021-12-09	0.390	0.395	0.385	0.385	0.385	198,900
2021-12-08	0.400	0.405	0.390	0.390	0.390	452,800
2021-12-07	0.400	0.410	0.395	0.400	0.400	653,600
2021-12-06	0.415	0.425	0.395	0.415	0.415	594,000
2021-12-02	0.400	0.440	0.400	0.425	0.425	1,400,600
2021-12-01	0.420	0.425	0.405	0.405	0.405	929,200
2021-11-30	0.425	0.435	0.415	0.420	0.420	588,400
2021-11-29	0.430	0.430	0.410	0.430	0.430	328,000
2021-11-26	0.435	0.445	0.435	0.435	0.435	255,000
2021-11-25	0.440	0.455	0.440	0.440	0.440	49,300
2021-11-24	0.440	0.460	0.435	0.450	0.450	462,300
2021-11-23	0.435	0.445	0.435	0.440	0.440	245,600
2021-11-22	0.445	0.445	0.435	0.445	0.445	131,400
2021-11-19	0.440	0.450	0.440	0.450	0.450	71,200
2021-11-18	0.445	0.445	0.440	0.440	0.440	661,600
2021-11-17	0.445	0.450	0.440	0.450	0.450	618,400
2021-11-16	0.445	0.455	0.445	0.450	0.450	318,700
2021-11-15	0.455	0.455	0.450	0.455	0.455	110,100
2021-11-12	0.455	0.455	0.450	0.450	0.450	363,100
2021-11-11	0.470	0.470	0.450	0.455	0.455	328,200
2021-11-10	0.465	0.465	0.455	0.460	0.460	394,600
2021-11-09	0.475	0.475	0.460	0.465	0.465	399,700
2021-11-08	0.460	0.495	0.460	0.475	0.475	3,665,500
2021-11-05	0.450	0.460	0.450	0.455	0.455	140,200
2021-11-03	0.450	0.455	0.445	0.455	0.455	445,500
2021-11-02	0.450	0.460	0.450	0.455	0.455	216,900
2021-11-01	0.450	0.460	0.445	0.455	0.455	204,300
2021-10-29	0.450	0.460	0.450	0.455	0.455	127,000
2021-10-28	0.450	0.465	0.450	0.460	0.460	576,100

← NewerPage 19 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.