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: Oct 13, 2026

YB Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.050.060.050.060.06-12,100
Oct 12, 20260.050.060.050.060.06-166,700
Oct 8, 20260.060.060.050.060.06-338,500
Oct 7, 20260.060.060.060.060.06-51,400
Oct 5, 20260.060.060.060.060.06-46,600
Oct 1, 20260.060.060.060.060.06-10,000
Sep 30, 20260.060.060.060.060.06-33,300
Sep 29, 20260.060.060.060.060.06-30,700
Sep 28, 20260.060.060.060.060.06-167,200
Sep 25, 20260.060.060.060.060.06-8.33%133,300
Sep 24, 20260.060.060.060.060.06-100
Sep 23, 20260.060.060.060.060.06-100
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