Skip to main content
logo
YB Ventures Berhad (KLSE:YB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Jun 10, 2026

YB Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20260.080.080.070.080.08-5.88%20,100
Jun 9, 20260.070.090.070.090.0930.77%2,038,400
Jun 4, 20260.070.070.070.070.078.33%1,186,500
Jun 3, 20260.060.060.060.060.06-20,000
May 28, 20260.060.060.060.060.06-443,000
May 26, 20260.060.060.060.060.06-129,000
May 25, 20260.060.060.060.060.06-7.69%185,000
May 22, 20260.070.070.070.070.07-25,300
May 21, 20260.060.070.060.070.078.33%154,400
May 20, 20260.060.070.050.060.06-861,700
May 19, 20260.060.060.060.060.0620.00%2,900
May 18, 20260.060.060.050.050.05-9.09%70,900
May 14, 20260.060.060.060.060.06-200,000
May 13, 20260.060.060.050.060.06-160,000
May 12, 20260.060.060.060.060.06-15,000
May 8, 20260.060.060.060.060.06-81,000
May 7, 20260.060.060.060.060.06-8.33%10,000
May 5, 20260.050.060.050.060.0620.00%31,700
May 4, 20260.060.060.050.050.05-16.67%89,300
Apr 30, 20260.060.060.050.060.069.09%320,100
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