YBS International Bhd.(MY:0025)
0.22-0.01 (-2.22%)
MY:0025
YBS International Bhd. historical prices
0.22
At close:-0.01 (-2.22%)
YBS International Bhd. (0025) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 150,500 | 0.13 |
| Nov 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 89,500 | 0.08 |
| Nov 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 38,700 | 0.03 |
| Nov 05, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 63,100 | 0.04 |
| Nov 04, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 115,000 | 0.07 |
| Nov 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.27% | 60,100 | 0.04 |
| Nov 02, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 64,300 | 0.04 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 78,500 | 0.05 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 21,700 | 0.01 |
| Oct 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.26% | 156,900 | 0.09 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 74,300 | 0.04 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 36,700 | 0.02 |
| Oct 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 93,000 | 0.05 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +2.22% | 248,300 | 0.14 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 695,700 | 0.38 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 210,000 | 0.11 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 160,200 | 0.09 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 102,400 | 0.05 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 434,900 | 0.23 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 223,500 | 0.12 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 123,500 | 0.06 |
| Oct 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 69,600 | 0.03 |
| Oct 09, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 57,500 | 0.03 |
| Oct 08, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +2.04% | 384,700 | 0.19 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 173,200 | 0.08 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 125,500 | 0.06 |
| Oct 05, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 860,400 | 0.41 |
| Oct 02, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 254,300 | 0.12 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 154,400 | 0.07 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 426,900 | 0.20 |
| Sep 29, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 329,200 | 0.15 |
| Sep 28, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +4.00% | 1,110,600 | 0.50 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 560,000 | 0.25 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 259,000 | 0.11 |
| Sep 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +2.04% | 1,002,700 | 0.43 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 209,200 | 0.08 |
| Sep 21, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | +8.70% | 688,300 | 0.27 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 513,000 | 0.20 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 583,400 | 0.23 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 215,400 | 0.08 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 136,400 | 0.05 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 747,500 | 0.28 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | +1.96% | 323,300 | 0.12 |
| Sep 09, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 804,200 | 0.29 |
| Sep 08, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 906,900 | 0.32 |
| Sep 07, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 741,900 | 0.26 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 932,800 | 0.32 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 418,300 | 0.14 |
