YBS International Berhad (KLSE:YBS)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Oct 13, 2026
YBS International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 123,500 |
| Oct 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 69,600 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 57,500 |
| Oct 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 384,700 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 173,200 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 125,500 |
| Oct 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 860,400 |
| Oct 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 254,300 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 154,400 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 426,900 |
| Sep 29, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 329,200 |
| Sep 28, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,110,600 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 560,000 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 259,000 |
| Sep 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,002,700 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 209,200 |
| Sep 21, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 688,300 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 513,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 583,400 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 215,400 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 136,400 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 747,500 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 323,300 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 804,200 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 906,900 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 741,900 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 932,800 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 418,300 |
| 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 |