YBS Intl

YBSI
🏛️ malaysia →
0.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.72 0.74 0.70 0.73 5.7M
2021-12-30 0.72 0.74 0.72 0.72 2.8M
2021-12-29 0.73 0.77 0.72 0.73 23.8M
2021-12-28 0.73 0.74 0.71 0.73 6.1M
2021-12-27 0.73 0.74 0.72 0.73 5.7M
2021-12-24 0.71 0.74 0.70 0.72 8.4M
2021-12-23 0.72 0.74 0.71 0.71 7.7M
2021-12-22 0.68 0.74 0.68 0.72 19.3M
2021-12-21 0.68 0.70 0.67 0.68 4.0M
2021-12-20 0.72 0.72 0.68 0.68 6.7M
2021-12-17 0.70 0.73 0.69 0.72 8.2M
2021-12-16 0.70 0.72 0.69 0.70 4.6M
2021-12-15 0.73 0.78 0.66 0.71 29.4M
2021-12-14 0.74 0.76 0.72 0.72 12.4M
2021-12-13 0.64 0.75 0.63 0.74 29.0M
2021-12-10 0.63 0.66 0.61 0.64 7.7M
2021-12-09 0.64 0.66 0.63 0.63 5.1M
2021-12-08 0.66 0.68 0.63 0.64 4.9M
2021-12-07 0.63 0.67 0.62 0.66 8.2M
2021-12-06 0.70 0.70 0.61 0.62 7.7M
2021-12-02 0.68 0.73 0.67 0.69 14.3M
2021-12-01 0.67 0.71 0.67 0.69 10.1M
2021-11-30 0.72 0.76 0.66 0.68 27.1M
2021-11-29 0.60 0.70 0.56 0.70 14.6M
2021-11-26 0.66 0.67 0.61 0.61 7.5M
2021-11-25 0.66 0.70 0.65 0.67 12.2M
2021-11-24 0.63 0.69 0.59 0.67 22.1M
2021-11-23 0.58 0.64 0.57 0.63 32.7M
2021-11-22 0.52 0.59 0.52 0.58 21.1M
2021-11-19 0.51 0.53 0.50 0.53 11.6M
2021-11-18 0.48 0.51 0.47 0.51 9.0M
2021-11-17 0.50 0.52 0.47 0.48 11.4M
2021-11-16 0.54 0.55 0.50 0.50 8.9M
2021-11-15 0.57 0.57 0.53 0.54 7.4M
2021-11-12 0.55 0.59 0.55 0.57 16.0M
2021-11-11 0.58 0.59 0.55 0.56 18.3M
2021-11-10 0.53 0.60 0.51 0.58 42.0M
2021-11-09 0.57 0.57 0.52 0.53 7.9M
2021-11-08 0.55 0.58 0.54 0.57 34.9M
2021-11-05 0.51 0.54 0.51 0.53 6.9M
2021-11-03 0.52 0.54 0.51 0.52 7.7M
2021-11-02 0.56 0.59 0.52 0.52 33.1M
2021-11-01 0.49 0.56 0.48 0.54 48.1M
2021-10-29 0.44 0.50 0.42 0.49 27.6M
2021-10-28 0.45 0.48 0.43 0.44 35.5M
2021-10-27 0.36 0.39 0.36 0.38 6.5M
2021-10-26 0.36 0.36 0.35 0.36 0.7M
2021-10-25 0.37 0.37 0.36 0.36 0.5M
2021-10-22 0.36 0.37 0.35 0.36 1.7M
2021-10-21 0.35 0.36 0.35 0.35 1.2M
2021-10-20 0.36 0.36 0.35 0.35 1.5M
2021-10-18 0.36 0.37 0.35 0.36 1.1M
2021-10-15 0.38 0.38 0.36 0.36 1.9M
2021-10-14 0.37 0.39 0.37 0.38 2.1M
2021-10-13 0.37 0.39 0.37 0.37 2.2M
2021-10-12 0.38 0.39 0.37 0.37 2.7M
2021-10-11 0.38 0.39 0.37 0.38 7.4M
2021-10-08 0.36 0.38 0.36 0.37 2.7M
2021-10-07 0.38 0.38 0.36 0.36 2.5M
2021-10-06 0.35 0.37 0.35 0.37 7.5M
2021-10-05 0.34 0.35 0.33 0.35 3.0M
2021-10-04 0.35 0.36 0.34 0.35 2.2M
2021-10-01 0.36 0.36 0.35 0.35 2.7M
2021-09-30 0.36 0.37 0.36 0.36 2.2M
2021-09-29 0.36 0.37 0.35 0.37 3.7M
2021-09-28 0.37 0.38 0.36 0.36 3.5M
2021-09-27 0.38 0.38 0.37 0.37 1.5M
2021-09-24 0.39 0.39 0.37 0.38 4.1M
2021-09-23 0.36 0.39 0.36 0.39 6.7M
2021-09-22 0.37 0.38 0.36 0.36 3.8M
2021-09-21 0.38 0.38 0.36 0.37 6.4M
2021-09-20 0.41 0.41 0.38 0.39 4.2M
2021-09-17 0.40 0.41 0.39 0.41 3.3M
2021-09-15 0.40 0.41 0.39 0.39 3.8M
2021-09-14 0.41 0.42 0.40 0.40 5.2M
2021-09-13 0.43 0.43 0.41 0.41 5.9M
2021-09-10 0.41 0.43 0.41 0.43 8.9M
2021-09-09 0.43 0.43 0.40 0.41 7.7M
2021-09-08 0.40 0.44 0.40 0.43 24.6M
2021-09-07 0.39 0.41 0.39 0.40 3.8M
2021-09-06 0.40 0.41 0.39 0.39 5.7M
2021-09-03 0.39 0.41 0.39 0.40 6.3M
2021-09-02 0.41 0.41 0.38 0.40 9.2M
2021-09-01 0.42 0.42 0.40 0.41 5.9M
2021-08-30 0.43 0.43 0.41 0.42 2.1M
2021-08-27 0.42 0.43 0.42 0.42 3.8M
2021-08-26 0.41 0.43 0.41 0.43 4.3M
2021-08-25 0.44 0.44 0.41 0.41 5.3M
2021-08-24 0.42 0.44 0.41 0.44 10.8M
2021-08-23 0.42 0.43 0.41 0.42 9.1M
2021-08-20 0.42 0.43 0.41 0.42 5.2M
2021-08-19 0.42 0.43 0.41 0.42 3.9M
2021-08-18 0.43 0.43 0.42 0.42 3.3M
2021-08-17 0.43 0.44 0.43 0.43 4.9M
2021-08-16 0.41 0.43 0.40 0.43 9.9M
2021-08-13 0.43 0.44 0.41 0.42 8.2M
2021-08-12 0.44 0.45 0.42 0.43 9.4M
2021-08-11 0.47 0.47 0.44 0.44 18.5M
2021-08-09 0.48 0.49 0.46 0.47 17.7M
2021-08-06 0.48 0.49 0.46 0.47 16.3M
2021-08-05 0.46 0.49 0.45 0.48 53.6M
2021-08-04 0.44 0.45 0.43 0.45 11.3M
2021-08-03 0.46 0.47 0.44 0.45 19.6M
2021-08-02 0.42 0.47 0.41 0.47 35.5M
2021-07-30 0.44 0.44 0.41 0.42 15.0M
2021-07-29 0.45 0.46 0.42 0.43 19.7M
2021-07-28 0.45 0.47 0.42 0.44 20.8M
2021-07-27 0.48 0.50 0.45 0.45 21.6M
2021-07-26 0.49 0.51 0.48 0.48 19.0M
2021-07-23 0.52 0.54 0.49 0.49 50.5M
2021-07-22 0.46 0.52 0.45 0.52 46.2M
2021-07-21 0.49 0.50 0.45 0.46 20.9M
2021-07-19 0.51 0.52 0.49 0.49 20.7M
2021-07-16 0.48 0.53 0.47 0.50 80.9M
2021-07-15 0.44 0.50 0.44 0.48 89.6M
2021-07-14 0.46 0.47 0.44 0.44 17.7M
2021-07-13 0.45 0.48 0.42 0.45 67.1M
2021-07-12 0.39 0.56 0.38 0.44 339.0M
2021-07-09 0.32 0.36 0.32 0.36 10.4M
2021-07-08 0.34 0.34 0.32 0.33 1.4M
2021-07-07 0.34 0.35 0.33 0.35 0.8M
2021-07-06 0.35 0.36 0.33 0.34 3.4M
2021-07-05 0.32 0.34 0.32 0.34 2.6M
2021-07-02 0.33 0.33 0.32 0.32 1.5M
2021-07-01 0.31 0.34 0.31 0.33 4.2M
2021-06-30 0.31 0.32 0.31 0.31 1.8M
2021-06-29 0.32 0.33 0.31 0.31 2.6M
2021-06-28 0.34 0.34 0.30 0.32 6.5M
2021-06-25 0.35 0.35 0.33 0.34 5.9M
2021-06-24 0.38 0.39 0.34 0.35 17.2M
2021-06-23 0.38 0.38 0.37 0.38 8.0M
2021-06-22 0.35 0.38 0.35 0.37 22.6M
2021-06-21 0.35 0.35 0.34 0.35 3.0M
2021-06-18 0.34 0.36 0.34 0.35 4.1M
2021-06-17 0.34 0.35 0.34 0.34 1.1M
2021-06-16 0.36 0.36 0.34 0.34 2.8M
2021-06-15 0.33 0.36 0.33 0.35 6.3M
2021-06-14 0.33 0.34 0.33 0.33 2.1M
2021-06-11 0.33 0.34 0.32 0.33 1.6M
2021-06-10 0.34 0.35 0.33 0.33 2.5M
2021-06-09 0.36 0.36 0.33 0.34 3.8M
2021-06-08 0.35 0.37 0.34 0.36 6.6M
2021-06-04 0.37 0.37 0.34 0.35 5.7M
2021-06-03 0.34 0.37 0.34 0.37 13.6M
2021-06-02 0.31 0.33 0.31 0.33 1.9M
2021-06-01 0.31 0.32 0.30 0.31 1.0M
2021-05-31 0.31 0.31 0.29 0.31 1.6M
2021-05-28 0.36 0.36 0.32 0.32 3.0M
2021-05-27 0.32 0.34 0.32 0.34 1.7M
2021-05-25 0.33 0.34 0.32 0.32 1.8M
2021-05-24 0.30 0.33 0.29 0.33 2.8M
2021-05-21 0.28 0.30 0.27 0.30 2.5M
2021-05-20 0.29 0.30 0.29 0.29 2.8M
2021-05-19 0.31 0.31 0.29 0.30 1.5M
2021-05-18 0.29 0.31 0.29 0.31 1.6M
2021-05-17 0.31 0.33 0.28 0.28 4.1M
2021-05-12 0.31 0.31 0.30 0.31 1.0M
2021-05-11 0.32 0.32 0.30 0.32 6.2M
2021-05-10 0.34 0.35 0.32 0.32 3.7M
2021-05-07 0.34 0.35 0.33 0.34 2.8M
2021-05-06 0.35 0.35 0.32 0.34 3.8M
2021-05-05 0.36 0.36 0.35 0.35 2.4M
2021-05-04 0.36 0.36 0.35 0.35 2.5M
2021-05-03 0.37 0.37 0.35 0.35 6.3M
2021-04-30 0.38 0.38 0.37 0.37 3.5M
2021-04-28 0.39 0.39 0.38 0.38 2.3M
2021-04-27 0.38 0.39 0.38 0.38 2.5M
2021-04-26 0.39 0.40 0.38 0.38 6.6M
2021-04-23 0.38 0.39 0.37 0.39 3.9M
2021-04-22 0.38 0.40 0.38 0.38 7.2M
2021-04-21 0.37 0.38 0.37 0.38 5.8M
2021-04-20 0.41 0.42 0.37 0.37 15.0M
2021-04-19 0.41 0.43 0.41 0.41 8.0M
2021-04-16 0.43 0.44 0.40 0.41 10.8M
2021-04-15 0.44 0.45 0.42 0.43 7.0M
2021-04-14 0.43 0.46 0.42 0.44 20.3M
2021-04-13 0.42 0.45 0.41 0.43 15.0M
2021-04-12 0.40 0.44 0.40 0.43 31.5M
2021-04-09 0.39 0.41 0.39 0.40 11.0M
2021-04-08 0.40 0.40 0.38 0.39 4.1M
2021-04-07 0.38 0.40 0.38 0.39 4.4M
2021-04-06 0.40 0.41 0.38 0.38 11.5M
2021-04-05 0.38 0.41 0.37 0.40 20.8M
2021-04-02 0.38 0.38 0.37 0.37 3.3M
2021-04-01 0.36 0.39 0.36 0.37 9.2M
2021-03-31 0.37 0.37 0.36 0.36 2.5M
2021-03-30 0.40 0.40 0.36 0.37 8.6M
2021-03-29 0.38 0.40 0.36 0.39 14.8M
2021-03-26 0.36 0.39 0.36 0.37 9.2M
2021-03-25 0.38 0.38 0.36 0.36 2.9M
2021-03-24 0.36 0.39 0.35 0.38 8.2M
2021-03-23 0.41 0.42 0.36 0.37 29.5M
2021-03-22 0.33 0.40 0.32 0.40 42.2M
2021-03-19 0.31 0.33 0.31 0.32 7.3M
2021-03-18 0.32 0.32 0.31 0.32 3.7M
2021-03-17 0.31 0.33 0.30 0.31 8.5M
2021-03-16 0.30 0.31 0.29 0.30 6.5M
2021-03-15 0.30 0.31 0.30 0.30 3.3M
2021-03-12 0.31 0.32 0.29 0.30 10.0M
2021-03-11 0.33 0.35 0.31 0.31 10.1M
2021-03-10 0.30 0.33 0.30 0.33 13.1M
2021-03-09 0.29 0.31 0.28 0.29 5.9M
2021-03-08 0.32 0.32 0.29 0.29 7.3M
2021-03-05 0.31 0.33 0.31 0.32 6.3M
2021-03-04 0.33 0.35 0.31 0.32 9.5M
2021-03-03 0.35 0.35 0.30 0.33 9.2M
2021-03-02 0.39 0.40 0.35 0.35 10.5M
2021-03-01 0.40 0.42 0.38 0.39 11.6M
2021-02-26 0.41 0.42 0.38 0.39 11.0M
2021-02-25 0.41 0.44 0.40 0.41 17.9M
2021-02-24 0.37 0.47 0.37 0.40 61.4M
2021-02-23 0.40 0.40 0.37 0.38 5.3M
2021-02-22 0.42 0.43 0.38 0.38 13.9M
2021-02-19 0.38 0.43 0.38 0.41 19.8M
2021-02-18 0.41 0.42 0.36 0.38 23.1M
2021-02-17 0.41 0.44 0.41 0.41 10.3M
2021-02-16 0.42 0.45 0.40 0.41 21.6M
2021-02-15 0.34 0.44 0.34 0.41 55.1M
2021-02-11 0.35 0.36 0.34 0.34 7.4M
2021-02-10 0.33 0.36 0.31 0.34 25.4M
2021-02-09 0.30 0.38 0.29 0.34 80.1M
2021-02-08 0.32 0.34 0.29 0.30 34.4M
2021-02-05 0.23 0.31 0.23 0.31 105.8M
2021-02-04 0.22 0.24 0.22 0.23 7.5M
2021-02-03 0.24 0.24 0.23 0.23 6.1M
2021-02-02 0.24 0.25 0.24 0.24 7.1M
2021-01-29 0.25 0.26 0.24 0.24 11.3M
2021-01-27 0.24 0.27 0.24 0.26 39.5M
2021-01-26 0.24 0.26 0.24 0.24 6.7M
2021-01-25 0.25 0.27 0.23 0.24 25.9M
2021-01-22 0.22 0.27 0.22 0.26 53.1M
2021-01-21 0.23 0.23 0.22 0.22 6.9M
2021-01-20 0.22 0.23 0.21 0.22 7.1M
2021-01-19 0.23 0.24 0.21 0.22 12.1M
2021-01-18 0.21 0.24 0.21 0.23 38.9M
2021-01-15 0.21 0.21 0.19 0.21 5.2M
2021-01-14 0.19 0.22 0.19 0.21 31.9M
2021-01-13 0.17 0.19 0.17 0.19 9.2M
2021-01-12 0.16 0.17 0.16 0.16 0.5M
2021-01-11 0.16 0.16 0.16 0.16 1.1M
2021-01-08 0.16 0.16 0.16 0.16 0.8M
2021-01-07 0.17 0.17 0.16 0.17 2.1M
2021-01-06 0.18 0.18 0.17 0.17 2.5M
2021-01-05 0.18 0.18 0.18 0.18 2.1M
2021-01-04 0.19 0.19 0.18 0.18 3.9M