Skip to main content
logo
YB Ventures Berhad (KLSE:YB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0550
0.00 (0.00%)
At close: Apr 28, 2026

YB Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.06-21,600
Apr 27, 20260.060.060.060.060.06-8.33%55,000
Apr 24, 20260.060.060.060.060.06-198,400
Apr 22, 20260.050.060.050.060.06-36,100
Apr 21, 20260.050.060.050.060.06-11,100
Apr 20, 20260.060.060.060.060.06-140,200
Apr 16, 20260.060.060.060.060.06-109,100
Apr 9, 20260.060.060.060.060.06-7.69%20,000
Apr 7, 20260.060.070.060.070.07-183,100
Apr 1, 20260.060.070.060.070.07-7.14%105,300
Mar 30, 20260.070.070.070.070.07-6.67%165,500
Mar 26, 20260.070.080.070.080.08-108,400
Mar 25, 20260.070.080.070.080.08-6.25%25,100
Mar 13, 20260.070.080.070.080.08-10,100
Mar 12, 20260.070.080.070.080.08-14,400
Mar 11, 20260.070.080.070.080.086.67%22,500
Mar 10, 20260.070.080.070.080.08-405,500
Mar 9, 20260.070.080.070.080.08-55,100
Mar 6, 20260.080.080.080.080.08-6.25%711,700
Mar 4, 20260.080.080.080.080.08-200
Mar 3, 20260.070.080.070.080.0814.29%155,500
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