YBS International Berhad (KLSE:YBS)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Aug 22, 2025
YBS International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 421,600 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 470,200 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 529,700 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 543,600 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 970,100 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 483,400 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 567,200 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,538,300 |
| Aug 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 367,400 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 359,200 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 908,300 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 518,100 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,011,600 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 426,100 |
| Aug 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 183,000 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 335,000 |
| Jul 31, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 1,455,700 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 691,600 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 727,400 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,065,100 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 346,100 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 1,234,900 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 896,800 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.35% | 566,800 |
| Jul 21, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 1,020,800 |
| Jul 18, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 1,510,000 |
| Jul 17, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.62% | 2,412,500 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 2,167,200 |
| Jul 15, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 2,190,800 |
| Jul 14, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 1,288,100 |
| Jul 11, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.62% | 3,288,500 |
| Jul 10, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 1,935,000 |
| Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,133,200 |
| Jul 8, 2025 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 6.00% | 3,748,900 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 457,100 |
| Jul 4, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,047,800 |
| Jul 3, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 10.64% | 2,420,200 |
| Jul 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 613,500 |
| Jul 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 272,900 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 538,600 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 490,600 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 721,300 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 189,400 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 528,800 |
| Jun 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 923,200 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 615,800 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 485,000 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 1,533,200 |
| Jun 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,741,700 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 1,881,000 |