Skip to main content
logo
YB Ventures Berhad (KLSE:YB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
+0.0050 (5.26%)
At close: Sep 29, 2025

YB Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20250.100.100.100.100.105.26%500
Sep 26, 20250.090.100.090.100.10-88,400
Sep 25, 20250.100.100.100.100.10-5.00%120,100
Sep 24, 20250.100.100.100.100.105.26%20,000
Sep 23, 20250.100.100.100.100.10-5.00%172,500
Sep 22, 20250.100.100.100.100.105.26%30,000
Sep 19, 20250.100.100.100.100.10-16,600
Sep 18, 20250.100.100.100.100.10-9.52%117,200
Sep 17, 20250.110.110.100.110.11-4,900
Sep 12, 20250.100.110.100.110.11-4.55%76,800
Sep 11, 20250.110.110.110.110.11-4.35%13,200
Sep 9, 20250.110.120.110.120.129.52%107,600
Sep 8, 20250.100.110.100.110.115.00%2,757,100
Sep 4, 20250.100.100.100.100.10-1,577,300
Sep 3, 20250.100.100.100.100.10-4.76%2,001,700
Sep 2, 20250.100.110.100.110.115.00%2,772,200
Aug 29, 20250.100.110.100.100.10-9.09%3,516,000
Aug 28, 20250.100.110.100.110.1110.00%269,000
Aug 27, 20250.100.100.090.100.105.26%138,500
Aug 26, 20250.100.100.100.100.10-9.52%193,800
Aug 25, 20250.100.110.100.110.11-4.55%20,100
Aug 22, 20250.100.110.100.110.11-8.33%10,100
Aug 21, 20250.100.120.100.120.1214.29%91,300
Aug 20, 20250.100.110.100.110.1110.53%20,100
Aug 19, 20250.100.100.100.100.10-5.00%24,600
Aug 18, 20250.100.100.100.100.105.26%1,000
Aug 15, 20250.100.100.100.100.10-5.00%60,700
Aug 12, 20250.100.100.100.100.105.26%43,800
Aug 11, 20250.100.100.100.100.10-9.52%32,000
Aug 7, 20250.100.110.090.110.1110.53%278,400
Aug 6, 20250.100.100.100.100.10-5.00%16,300
Aug 5, 20250.100.100.100.100.10-10,100
Aug 4, 20250.100.100.100.100.10-103,500
Jul 31, 20250.100.110.100.100.10-4.76%72,300
Jul 30, 20250.100.110.100.110.11-19,100
Jul 24, 20250.100.110.100.110.11-166,100
Jul 18, 20250.100.110.100.110.11-5,700
Jul 17, 20250.100.110.100.110.11-113,000
Jul 15, 20250.100.110.100.110.11-4.55%4,400
Jul 14, 20250.100.110.100.110.11-21,700
Jul 11, 20250.100.110.100.110.11-61,300
Jul 10, 20250.100.110.100.110.11-287,300
Jul 9, 20250.110.110.110.110.11-300
Jul 7, 20250.100.110.100.110.11-2,100
Jul 3, 20250.100.110.100.110.11-4.35%11,000
Jul 2, 20250.100.120.100.120.12-18,800
Jun 30, 20250.100.120.100.120.1215.00%2,700
Jun 26, 20250.100.120.100.100.10-4.76%495,200
Jun 24, 20250.090.110.090.110.11-6,700
Jun 23, 20250.090.110.090.110.115.00%523,900