YBS International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.27	0.29	0.27	0.27	0.27	-	1,337,800
Jun 19, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	1,961,900
Jun 18, 2026	0.29	0.30	0.28	0.28	0.28	-6.78%	3,329,600
Jun 16, 2026	0.30	0.30	0.29	0.30	0.30	-	1,220,500
Jun 15, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	2,878,600
Jun 12, 2026	0.30	0.31	0.28	0.29	0.29	-1.72%	3,507,600
Jun 11, 2026	0.27	0.30	0.26	0.29	0.29	7.41%	5,241,800
Jun 10, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	2,545,400
Jun 9, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	3,647,600
Jun 8, 2026	0.26	0.30	0.26	0.30	0.30	9.26%	6,882,100
Jun 5, 2026	0.24	0.28	0.24	0.27	0.27	12.50%	13,725,300
Jun 4, 2026	0.23	0.25	0.23	0.24	0.24	6.67%	7,243,500
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