YB Ventures Bhd.(MY:5048)
0.060.00 (0.00%)
MY:5048
YB Ventures Bhd. historical prices
0.06
At close:0.00 (0.00%)
YB Ventures Bhd. (5048) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 100 | 0.00 |
| Nov 10, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 62,700 | 0.18 |
| Nov 09, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | +10.00% | 58,500 | 0.17 |
| Nov 05, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 104,500 | 0.29 |
| Nov 03, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 4,500 | 0.01 |
| Nov 02, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 23,300 | 0.06 |
| Oct 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 35,000 | 0.10 |
| Oct 29, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | +20.00% | 14,900 | 0.04 |
| Oct 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 60,000 | 0.17 |
| Oct 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 12,100 | 0.03 |
| Oct 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 29,000 | 0.08 |
| Oct 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 164,200 | 0.46 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 188,400 | 0.53 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | +20.00% | 1,352,900 | 4.00 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 211,500 | 0.63 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 587,000 | 1.80 |
| Oct 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | +18.18% | 14,918,200 | 165.53 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 100 | 0.00 |
| Oct 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 50,000 | 0.56 |
| Oct 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 12,100 | 0.13 |
| Oct 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 166,700 | 1.81 |
| Oct 09, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 338,500 | 3.41 |
| Oct 07, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 51,400 | 0.52 |
| Oct 06, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 46,600 | 0.44 |
| Oct 02, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 10,000 | 0.08 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 33,300 | 0.26 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 30,700 | 0.18 |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 167,200 | 0.50 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 133,300 | 0.36 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 100 | 0.00 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 100 | 0.00 |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 100 | 0.00 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 100 | 0.00 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 50,600 | 0.12 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 20,200 | 0.05 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 20,900 | 0.05 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +9.09% | 2,700 | 0.01 |
| Sep 11, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 105,000 | 0.23 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 790,300 | 1.77 |
| Sep 09, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.00% | 179,400 | 0.40 |
| Sep 08, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 4,300 | 0.01 |
| Sep 07, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.00% | 241,900 | 0.55 |
| Sep 04, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 125,100 | 0.26 |
| Sep 03, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 41,300 | 0.09 |
