YBS International Berhad (KLSE:YBS)
Malaysia · Delayed Price · Currency is MYR 0.1700
+0.0050 (3.03%)
At close: Apr 1, 2026
YBS International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 141,100 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 1,585,600 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 792,200 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 704,300 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 91,000 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 18,500 |
| Mar 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 189,500 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 298,200 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 352,000 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 89,000 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 72,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 61,000 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 286,600 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 278,000 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 180,200 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 467,500 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 343,300 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 589,400 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 467,500 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 346,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 457,500 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 188,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 231,300 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 24,600 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 312,100 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 167,200 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,500 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 664,900 |
| Feb 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 355,200 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 414,300 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 370,100 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 401,100 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 284,100 |
| Feb 9, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 385,300 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 550,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 473,100 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 259,400 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 91,600 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 595,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 560,800 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.25% | 1,515,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 634,800 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 723,500 |
| Jan 23, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 6.38% | 2,678,900 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 584,600 |
| Jan 21, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 725,500 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 89,500 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 326,400 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 267,300 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 351,200 |