YBS International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.26	0.28	0.25	0.26	0.26	1.96%	5,146,000
Sep 1, 2026	0.27	0.27	0.24	0.26	0.26	-12.07%	5,515,200
Aug 28, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	2,298,400
Aug 27, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	2,219,200
Aug 26, 2026	0.28	0.31	0.28	0.30	0.30	7.14%	2,965,200
Aug 24, 2026	0.34	0.34	0.26	0.28	0.28	-27.27%	18,790,200
Aug 21, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	3,077,800
Aug 20, 2026	0.36	0.40	0.35	0.40	0.40	11.27%	4,942,300
Aug 19, 2026	0.35	0.37	0.34	0.36	0.36	1.43%	2,799,200
Aug 18, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	2,969,500
Aug 17, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	2,297,500
Aug 14, 2026	0.38	0.40	0.38	0.38	0.38	-	2,679,800
Aug 13, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	3,484,800
Aug 12, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	6,118,000
Aug 11, 2026	0.39	0.39	0.37	0.38	0.38	-	4,501,100
Aug 10, 2026	0.33	0.38	0.33	0.38	0.38	16.92%	11,106,400
Aug 7, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	981,100
Aug 6, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	1,931,800
Aug 5, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	4,921,600
Aug 4, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	3,681,600
Aug 3, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	985,800
Jul 31, 2026	0.31	0.32	0.30	0.31	0.31	3.33%	2,861,600
Jul 30, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	1,193,700
Jul 29, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	1,128,900
Jul 28, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	1,082,100
Jul 27, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	658,700
Jul 24, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	1,600,700
Jul 23, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	927,800
Jul 22, 2026	0.31	0.32	0.31	0.32	0.32	-	1,145,800
Jul 21, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	2,359,200
Jul 20, 2026	0.30	0.31	0.30	0.31	0.31	-	717,200
Jul 17, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	2,060,800
Jul 16, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	3,477,300
Jul 15, 2026	0.29	0.30	0.29	0.29	0.29	-	703,200
Jul 14, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	2,246,000
Jul 13, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	1,765,800
Jul 10, 2026	0.31	0.32	0.31	0.31	0.31	-	768,000
Jul 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	886,400
Jul 8, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	894,200
Jul 7, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	2,861,800
Jul 6, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	1,014,900
Jul 3, 2026	0.32	0.33	0.31	0.32	0.32	-	1,618,000
Jul 2, 2026	0.32	0.33	0.32	0.32	0.32	-	1,564,900
Jul 1, 2026	0.32	0.33	0.32	0.32	0.32	-	3,048,600
Jun 30, 2026	0.33	0.33	0.31	0.32	0.32	-	2,079,500
Jun 29, 2026	0.31	0.32	0.30	0.32	0.32	4.92%	3,140,800
Jun 26, 2026	0.32	0.33	0.30	0.31	0.31	-3.17%	5,228,000
Jun 25, 2026	0.29	0.32	0.28	0.32	0.32	10.53%	9,824,900
Jun 24, 2026	0.28	0.29	0.28	0.29	0.29	-	1,280,800
Jun 23, 2026	0.28	0.30	0.28	0.29	0.29	5.56%	3,583,700