Skip to main content
logo
YB Ventures Berhad (KLSE:YB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Feb 26, 2026

YB Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20260.070.070.070.070.07-6.67%26,700
Feb 25, 20260.070.080.070.080.08-200,100
Feb 24, 20260.070.080.070.080.08-1,198,700
Feb 23, 20260.070.080.070.080.08-51,400
Feb 13, 20260.080.080.080.080.08-58,000
Feb 12, 20260.070.080.070.080.08-6.25%32,900
Feb 11, 20260.080.080.070.080.08-15,700
Feb 9, 20260.080.080.080.080.08-73,900
Feb 5, 20260.080.080.080.080.08-60,400
Feb 4, 20260.080.080.080.080.08-5.88%30,000
Feb 3, 20260.090.090.080.090.09-5.56%1,062,100
Jan 30, 20260.080.090.080.090.0912.50%5,513,300
Jan 29, 20260.080.080.070.080.08-5.88%85,200
Jan 27, 20260.080.090.080.090.09-110,100
Jan 20, 20260.080.090.080.090.09-10,600
Jan 19, 20260.090.090.080.090.09-5.56%200,400
Jan 16, 20260.090.090.090.090.095.88%3,400
Jan 15, 20260.090.090.090.090.09-10.53%130,100
Jan 14, 20260.090.100.090.100.105.56%85,300
Jan 12, 20260.090.090.090.090.09-10.00%109,300
Jan 5, 20260.090.100.090.100.10-12,000
Dec 31, 20250.090.100.090.100.10-2,000
Dec 30, 20250.100.100.090.100.105.26%19,100
Dec 29, 20250.100.100.100.100.10-5.00%36,000
Dec 24, 20250.090.100.090.100.10-28,500
Dec 23, 20250.090.110.090.100.1017.65%1,117,300
Dec 22, 20250.080.090.080.090.09-5.56%235,400
Dec 19, 20250.090.090.080.090.09-374,900
Dec 18, 20250.090.090.090.090.09-5.26%23,200
Dec 17, 20250.090.100.090.100.1011.76%260,400
Dec 16, 20250.080.090.080.090.09-420,000
Dec 12, 20250.080.090.080.090.09-5.56%250,200
Dec 10, 20250.080.090.080.090.09-37,800
Dec 8, 20250.090.090.090.090.09-36,500
Dec 4, 20250.080.090.080.090.09-313,300
Dec 3, 20250.090.090.080.090.09-5.26%766,900
Dec 2, 20250.100.100.100.100.10-321,000
Dec 1, 20250.090.100.090.100.105.56%198,900
Nov 28, 20250.090.090.090.090.095.88%500
Nov 27, 20250.090.090.090.090.09-252,600
Nov 26, 20250.080.090.080.090.09-5.56%27,000
Nov 25, 20250.090.090.090.090.09-1,000
Nov 24, 20250.090.090.090.090.09-45,200
Nov 19, 20250.080.090.080.090.09-16,500
Nov 13, 20250.080.100.080.090.09-185,800
Nov 12, 20250.090.090.090.090.09-118,400
Nov 11, 20250.090.090.090.090.09-61,800
Nov 7, 20250.090.090.090.090.09-5.26%20,000
Nov 5, 20250.090.100.090.100.105.56%395,900
Nov 4, 20250.090.090.090.090.09-15,500