Skip to main content
logo
YB Ventures Berhad (KLSE:YB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
+0.0050 (8.33%)
At close: Sep 2, 2026

YB Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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