Skip to main content
YBS International Berhad (KLSE:YBS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.195
+0.005 (2.63%)
At close: Apr 30, 2026

YBS International Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.200.200.190.190.19-2.56%103,400
Apr 28, 20260.210.210.190.200.20-2.50%665,300
Apr 27, 20260.200.210.200.200.202.56%822,400
Apr 24, 20260.210.210.200.200.20-2.50%499,900
Apr 23, 20260.210.210.200.200.20-2.44%556,000
Apr 22, 20260.210.210.200.210.21-2.38%138,500
Apr 21, 20260.210.220.210.210.21-2.33%388,500
Apr 20, 20260.220.220.210.220.22-2.27%179,600
Apr 17, 20260.220.230.210.220.222.33%1,056,500
Apr 16, 20260.200.220.200.220.224.88%1,167,300
Apr 15, 20260.200.210.190.210.21-218,300
Apr 14, 20260.200.210.200.210.212.50%60,300
Apr 13, 20260.200.210.200.200.20-4.76%366,500
Apr 10, 20260.210.210.200.210.215.00%448,500
Apr 9, 20260.200.200.190.200.202.56%186,200
Apr 8, 20260.180.200.180.200.208.33%141,400
Apr 7, 20260.190.200.180.180.18-5.26%63,100
Apr 6, 20260.170.200.170.190.1911.76%516,700
Apr 3, 20260.170.170.170.170.17-144,000
Apr 2, 20260.170.170.170.170.17-83,700
Apr 1, 20260.170.180.170.170.173.03%141,100
Mar 31, 20260.160.170.150.170.17-1,585,600
Mar 30, 20260.180.180.160.170.17-5.71%792,200
Mar 27, 20260.180.180.180.180.18-5.41%704,300
Mar 26, 20260.190.190.180.190.19-91,000
Mar 25, 20260.180.190.180.190.19-18,500
Mar 24, 20260.180.190.180.190.19-189,500
Mar 19, 20260.190.190.180.190.19-298,200
Mar 18, 20260.180.190.180.190.192.78%352,000
Mar 17, 20260.190.190.180.180.18-2.70%89,000
Mar 16, 20260.190.190.180.190.19-72,000
Mar 13, 20260.190.190.190.190.19-5.13%61,000
Mar 12, 20260.190.200.180.200.205.41%286,600
Mar 11, 20260.190.190.180.190.19-278,000
Mar 10, 20260.190.190.180.190.192.78%180,200
Mar 9, 20260.190.190.180.180.18-7.69%467,500
Mar 6, 20260.190.200.190.200.202.63%343,300
Mar 5, 20260.190.200.190.190.19-2.56%589,400
Mar 4, 20260.200.200.190.200.20-2.50%467,500
Mar 3, 20260.210.210.200.200.20-2.44%346,000
Mar 2, 20260.210.210.200.210.21-457,500
Feb 27, 20260.210.210.200.210.21-2.38%188,000
Feb 26, 20260.220.220.210.210.21-2.33%231,300
Feb 25, 20260.210.220.210.220.22-2.27%24,600
Feb 24, 20260.210.220.210.220.224.76%312,100
Feb 23, 20260.220.220.210.210.21-2.33%167,200
Feb 20, 20260.220.220.220.220.22-2.27%1,500
Feb 19, 20260.220.230.220.220.222.33%664,900
Feb 16, 20260.200.220.200.220.224.88%355,200
Feb 13, 20260.210.210.200.210.21-2.38%414,300
Feb 12, 20260.210.210.210.210.21-370,100
Feb 11, 20260.210.220.210.210.21-2.33%401,100
Feb 10, 20260.220.220.220.220.222.38%284,100
Feb 9, 20260.210.230.210.210.21-385,300
Feb 6, 20260.210.220.210.210.21-550,000
Feb 5, 20260.220.220.210.210.21-4.55%473,100
Feb 4, 20260.230.230.220.220.22-2.22%259,400
Feb 3, 20260.220.230.220.230.232.27%91,600
Jan 30, 20260.220.230.220.220.22-595,000
Jan 29, 20260.230.230.220.220.22-2.22%560,800
Jan 28, 20260.240.250.220.230.23-6.25%1,515,000
Jan 27, 20260.240.240.230.240.24-2.04%634,800
Jan 26, 20260.260.260.240.250.25-2.00%723,500
Jan 23, 20260.240.270.230.250.256.38%2,678,900
Jan 22, 20260.240.250.230.240.24-2.08%584,600
Jan 21, 20260.230.250.230.240.244.35%725,500
Jan 20, 20260.240.240.230.230.23-89,500
Jan 19, 20260.240.240.230.230.23-6.12%326,400
Jan 16, 20260.250.250.240.250.25-2.00%267,300
Jan 15, 20260.250.260.250.250.25-1.96%351,200
Jan 14, 20260.260.270.240.260.26-1.92%868,900
Jan 13, 20260.260.270.260.260.264.00%1,492,900
Jan 12, 20260.240.260.230.250.256.38%1,153,500
Jan 9, 20260.240.240.230.240.24-633,700
Jan 8, 20260.220.240.220.240.249.30%2,124,900
Jan 7, 20260.210.220.210.220.222.38%722,600
Jan 6, 20260.210.210.210.210.21-82,700
Jan 5, 20260.210.210.210.210.21-2.33%216,600
Jan 2, 20260.220.220.210.220.22-70,200
Dec 31, 20250.210.220.200.220.224.88%690,900
Dec 30, 20250.210.210.200.210.21-2.38%604,800
Dec 29, 20250.210.210.210.210.21-1,300
Dec 26, 20250.210.210.210.210.212.44%91,700
Dec 24, 20250.210.210.210.210.21-2.38%134,400
Dec 23, 20250.210.210.210.210.21-176,300
Dec 22, 20250.210.210.210.210.21-205,700
Dec 19, 20250.210.220.210.210.21-270,800
Dec 18, 20250.210.220.210.210.21-620,100
Dec 17, 20250.220.220.210.210.21-4.55%500,200
Dec 16, 20250.220.220.220.220.22-70,000
Dec 15, 20250.230.230.220.220.22-2.22%75,700
Dec 12, 20250.220.230.220.230.232.27%649,900
Dec 11, 20250.230.230.220.220.22-122,100
Dec 10, 20250.220.220.220.220.22-271,500
Dec 9, 20250.220.220.220.220.22-679,600
Dec 8, 20250.230.230.220.220.22-4.35%725,200
Dec 5, 20250.240.240.220.230.23-2.13%1,536,100
Dec 4, 20250.240.240.240.240.24-2.08%191,200
Dec 3, 20250.230.250.230.240.244.35%423,100
Dec 2, 20250.230.240.230.230.232.22%432,700