Skip to main content
logo
YB Ventures Berhad (KLSE:YB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Jul 14, 2026

YB Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20260.110.120.100.100.10-13.04%2,728,000
Jul 1, 20260.120.160.100.120.12-4.17%10,458,300
Jun 30, 20260.100.120.090.120.1226.32%2,492,800
Jun 29, 20260.100.100.100.100.10-5.00%5,000
Jun 26, 20260.110.110.100.100.10-4.76%252,000
Jun 25, 20260.100.110.100.110.1116.67%1,821,800
Jun 24, 20260.090.090.090.090.09-10.00%10,000
Jun 23, 20260.100.100.100.100.1011.11%100
Jun 22, 20260.100.100.090.090.09-10.00%126,600
Jun 19, 20260.110.110.090.100.105.26%25,000
Jun 18, 20260.090.110.090.100.105.56%2,260,700
Jun 16, 20260.080.090.080.090.0920.00%1,087,200
Jun 12, 20260.070.080.070.080.087.14%138,500
Jun 11, 20260.080.080.070.070.07-12.50%83,800
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