Skip to main content
logo
YB Ventures Berhad (KLSE:YB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
0.00 (0.00%)
At close: Sep 23, 2026

YB Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.060.060.060.060.06-100
Sep 21, 20260.060.060.060.060.06-100
Sep 18, 20260.060.060.060.060.06-50,600
Sep 17, 20260.060.060.060.060.06-20,200
Sep 15, 20260.060.060.060.060.06-20,900
Sep 14, 20260.060.060.060.060.069.09%2,700
Sep 11, 20260.060.070.060.060.06-8.33%105,000
Sep 10, 20260.060.060.060.060.06-790,300
Sep 9, 20260.070.070.060.060.06-179,400
Sep 8, 20260.060.060.060.060.06-4,300
Sep 7, 20260.070.070.060.060.06-241,900
Sep 4, 20260.060.060.060.060.06-125,100
Sep 3, 20260.070.070.060.060.06-7.69%41,300
Sep 2, 20260.060.070.060.070.078.33%298,300
Sep 1, 20260.070.070.060.060.06-7.69%33,300
Aug 28, 20260.060.070.060.070.07-7.14%16,700
Aug 26, 20260.070.070.070.070.07-14,200
Aug 24, 20260.070.070.070.070.0716.67%100
Aug 20, 20260.070.070.060.060.06-7.69%18,900
Aug 19, 20260.070.070.070.070.07-7.14%378,300
Aug 17, 20260.080.080.070.070.07-6.67%687,400
Aug 14, 20260.080.080.080.080.08-29,500
Aug 13, 20260.080.080.080.080.08-99,000
Aug 12, 20260.070.080.070.080.08-6.25%113,400
Aug 11, 20260.080.080.070.080.086.67%163,700
Aug 10, 20260.080.080.070.080.08-6.25%291,000
Aug 7, 20260.080.080.080.080.08-105,600
Aug 6, 20260.080.080.080.080.08-57,000
Aug 5, 20260.080.080.080.080.08-90,500
Aug 4, 20260.080.080.080.080.08-8,000
Aug 3, 20260.080.080.080.080.08-4,000
Jul 31, 20260.080.090.080.080.08-179,600
Jul 30, 20260.080.080.080.080.08-5,000
Jul 29, 20260.080.080.080.080.08-10,300
Jul 28, 20260.080.080.080.080.08-90,900
Jul 27, 20260.080.080.080.080.08-148,000
Jul 24, 20260.080.080.080.080.08-109,400
Jul 23, 20260.080.080.080.080.08-5.88%103,600
Jul 20, 20260.080.090.080.090.096.25%22,000
Jul 17, 20260.080.080.080.080.08-12,400
Jul 16, 20260.080.080.080.080.08-260,000
Jul 15, 20260.080.080.080.080.08-5.88%75,000
Jul 14, 20260.090.090.080.090.09-5.56%760,000
Jul 13, 20260.090.090.090.090.09-10.00%10,000
Jul 10, 20260.100.100.100.100.1011.11%20,000
Jul 9, 20260.080.100.080.090.0912.50%341,500
Jul 8, 20260.080.080.080.080.08-5.88%211,000
Jul 7, 20260.090.090.080.090.09-5.56%446,700
Jul 6, 20260.090.090.080.090.095.88%421,900
Jul 3, 20260.090.100.090.090.09-15.00%644,800