YBS International Berhad (KLSE:YBS)
Malaysia · Delayed Price · Currency is MYR 0.2250
+0.0050 (2.27%)
At close: Nov 3, 2026
YBS International Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 60,100 |
| Nov 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 64,300 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 78,500 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 21,700 |
| Oct 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 156,900 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 74,300 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 36,700 |
| Oct 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 93,000 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 248,300 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 695,700 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 210,000 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 160,200 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 102,400 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 434,900 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 223,500 |
| 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 |