YBS International Berhad (KLSE:YBS)
Malaysia · Delayed Price · Currency is MYR 0.2250
0.00 (0.00%)
At close: Jun 3, 2026
YBS International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 838,200 |
| May 29, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 2,573,400 |
| May 28, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 2,793,600 |
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 942,600 |
| May 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,853,500 |
| May 22, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 20.00% | 12,124,200 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 337,200 |
| May 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 473,500 |
| May 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 230,600 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 459,900 |
| May 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 1,453,200 |
| May 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 927,500 |
| May 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 1,027,900 |
| May 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 5,080,200 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 663,800 |
| May 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,366,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 176,200 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 302,800 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,420,600 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 148,300 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 80,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 103,400 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 665,300 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 822,400 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 499,900 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 556,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 138,500 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 388,500 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 179,600 |
| Apr 17, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 1,056,500 |
| Apr 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 1,167,300 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 218,300 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 60,300 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 366,500 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 448,500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 186,200 |
| Apr 8, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 141,400 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 63,100 |
| Apr 6, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 11.76% | 516,700 |
| Apr 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 144,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 83,700 |
| 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 |