YBS Intl

YBSI
🏛️ malaysia →
0.32
Last Update: 2025-09-29
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
2022-12-30 0.51 0.52 0.50 0.50 1.7M
2022-12-29 0.52 0.53 0.51 0.51 1.9M
2022-12-28 0.51 0.52 0.50 0.52 1.9M
2022-12-27 0.54 0.54 0.50 0.51 7.4M
2022-12-23 0.54 0.55 0.54 0.54 1.2M
2022-12-22 0.56 0.56 0.54 0.55 1.6M
2022-12-21 0.57 0.58 0.55 0.55 2.0M
2022-12-20 0.55 0.58 0.54 0.57 3.5M
2022-12-19 0.57 0.57 0.55 0.56 5.7M
2022-12-16 0.59 0.59 0.58 0.58 3.5M
2022-12-15 0.61 0.61 0.59 0.59 2.3M
2022-12-14 0.60 0.62 0.60 0.61 2.4M
2022-12-13 0.60 0.60 0.59 0.59 0.8M
2022-12-12 0.59 0.60 0.59 0.59 0.9M
2022-12-09 0.60 0.61 0.59 0.59 2.6M
2022-12-08 0.61 0.61 0.60 0.60 1.0M
2022-12-07 0.62 0.62 0.60 0.61 2.9M
2022-12-06 0.62 0.64 0.62 0.62 4.7M
2022-12-05 0.61 0.63 0.61 0.63 3.4M
2022-12-02 0.61 0.61 0.60 0.61 2.2M
2022-12-01 0.61 0.63 0.60 0.61 4.1M
2022-11-30 0.60 0.61 0.59 0.60 1.7M
2022-11-29 0.62 0.63 0.60 0.60 2.3M
2022-11-25 0.64 0.64 0.62 0.62 1.0M
2022-11-24 0.61 0.64 0.61 0.64 2.8M
2022-11-23 0.61 0.61 0.60 0.60 1.0M
2022-11-22 0.60 0.61 0.60 0.61 1.2M
2022-11-21 0.59 0.60 0.58 0.60 3.3M
2022-11-17 0.62 0.62 0.60 0.61 3.2M
2022-11-16 0.62 0.63 0.61 0.62 2.1M
2022-11-15 0.65 0.66 0.60 0.61 7.5M
2022-11-14 0.71 0.72 0.66 0.66 3.2M
2022-11-11 0.72 0.74 0.71 0.72 4.2M
2022-11-10 0.69 0.71 0.68 0.70 1.7M
2022-11-09 0.68 0.69 0.67 0.69 1.1M
2022-11-08 0.69 0.72 0.67 0.67 9.1M
2022-11-07 0.65 0.69 0.65 0.68 3.2M
2022-11-04 0.63 0.65 0.63 0.65 0.4M
2022-11-03 0.65 0.65 0.63 0.63 0.7M
2022-11-02 0.66 0.67 0.65 0.65 0.8M
2022-11-01 0.63 0.65 0.63 0.65 0.8M
2022-10-31 0.66 0.66 0.63 0.63 0.9M
2022-10-28 0.67 0.67 0.64 0.64 0.9M
2022-10-27 0.65 0.68 0.65 0.66 1.5M
2022-10-26 0.65 0.66 0.64 0.64 1.0M
2022-10-25 0.62 0.66 0.62 0.65 1.8M
2022-10-21 0.62 0.62 0.61 0.62 0.9M
2022-10-20 0.62 0.62 0.61 0.62 0.5M
2022-10-19 0.64 0.64 0.62 0.62 1.3M
2022-10-18 0.62 0.64 0.61 0.63 2.5M
2022-10-17 0.60 0.60 0.58 0.60 1.1M
2022-10-14 0.61 0.62 0.60 0.60 1.4M
2022-10-13 0.61 0.62 0.58 0.60 2.2M
2022-10-12 0.63 0.64 0.61 0.61 1.7M
2022-10-11 0.64 0.64 0.62 0.63 2.3M
2022-10-07 0.68 0.68 0.64 0.66 3.9M
2022-10-06 0.68 0.68 0.67 0.68 1.1M
2022-10-05 0.70 0.70 0.67 0.68 2.7M
2022-10-04 0.70 0.70 0.68 0.69 2.7M
2022-10-03 0.67 0.69 0.67 0.68 2.5M
2022-09-30 0.67 0.70 0.67 0.69 2.1M
2022-09-29 0.72 0.74 0.67 0.68 6.9M
2022-09-28 0.76 0.76 0.70 0.71 6.5M
2022-09-27 0.73 0.76 0.73 0.76 2.5M
2022-09-26 0.77 0.77 0.69 0.73 4.4M
2022-09-23 0.76 0.78 0.76 0.77 3.3M
2022-09-22 0.72 0.78 0.72 0.77 12.7M
2022-09-21 0.73 0.73 0.72 0.73 1.3M
2022-09-20 0.70 0.74 0.70 0.72 5.2M
2022-09-19 0.70 0.70 0.68 0.69 1.7M
2022-09-15 0.72 0.73 0.69 0.70 3.6M
2022-09-14 0.67 0.72 0.67 0.71 2.8M
2022-09-13 0.72 0.73 0.70 0.72 4.1M
2022-09-12 0.72 0.73 0.71 0.72 6.3M
2022-09-09 0.67 0.72 0.66 0.71 6.4M
2022-09-08 0.66 0.68 0.65 0.66 4.6M
2022-09-07 0.65 0.65 0.63 0.65 2.0M
2022-09-06 0.61 0.65 0.61 0.65 2.9M
2022-09-05 0.64 0.64 0.61 0.62 1.9M
2022-09-02 0.64 0.65 0.61 0.64 2.9M
2022-09-01 0.69 0.69 0.63 0.63 4.8M
2022-08-30 0.70 0.70 0.68 0.69 1.9M
2022-08-29 0.67 0.71 0.66 0.70 3.1M
2022-08-26 0.69 0.71 0.68 0.70 12.6M
2022-08-25 0.72 0.74 0.70 0.73 7.6M
2022-08-24 0.66 0.73 0.65 0.72 16.1M
2022-08-23 0.59 0.67 0.59 0.66 9.0M
2022-08-22 0.60 0.62 0.57 0.59 4.9M
2022-08-19 0.63 0.63 0.59 0.61 3.8M
2022-08-18 0.63 0.63 0.61 0.63 1.6M
2022-08-17 0.63 0.63 0.62 0.63 1.5M
2022-08-16 0.63 0.64 0.63 0.63 2.7M
2022-08-15 0.63 0.64 0.61 0.63 2.7M
2022-08-12 0.63 0.65 0.62 0.63 4.8M
2022-08-11 0.60 0.64 0.60 0.63 7.7M
2022-08-10 0.60 0.60 0.57 0.58 2.5M
2022-08-09 0.59 0.61 0.58 0.60 2.2M
2022-08-08 0.60 0.60 0.58 0.59 1.8M
2022-08-05 0.60 0.61 0.58 0.60 1.9M
2022-08-04 0.60 0.61 0.59 0.60 3.5M
2022-08-03 0.57 0.59 0.57 0.59 3.7M
2022-08-02 0.58 0.58 0.54 0.57 3.7M
2022-08-01 0.57 0.58 0.56 0.58 4.2M
2022-07-29 0.54 0.57 0.54 0.56 8.6M
2022-07-28 0.55 0.56 0.52 0.54 5.0M
2022-07-27 0.52 0.55 0.51 0.54 4.2M
2022-07-26 0.53 0.53 0.51 0.52 0.7M
2022-07-25 0.53 0.53 0.51 0.53 0.7M
2022-07-22 0.52 0.54 0.52 0.52 3.3M
2022-07-21 0.51 0.52 0.51 0.51 2.6M
2022-07-20 0.51 0.52 0.49 0.50 4.7M
2022-07-19 0.51 0.51 0.50 0.50 1.2M
2022-07-18 0.49 0.52 0.49 0.52 3.5M
2022-07-15 0.47 0.49 0.47 0.48 1.8M
2022-07-14 0.47 0.48 0.47 0.47 0.6M
2022-07-13 0.47 0.48 0.46 0.47 1.1M
2022-07-12 0.48 0.48 0.47 0.47 0.6M
2022-07-08 0.48 0.50 0.48 0.48 1.6M
2022-07-07 0.47 0.48 0.47 0.47 0.6M
2022-07-06 0.48 0.49 0.47 0.47 1.2M
2022-07-05 0.48 0.49 0.47 0.48 0.6M
2022-07-04 0.49 0.49 0.46 0.47 2.0M
2022-07-01 0.49 0.50 0.48 0.49 1.3M
2022-06-30 0.50 0.51 0.48 0.49 2.2M
2022-06-29 0.51 0.52 0.50 0.50 2.6M
2022-06-28 0.54 0.54 0.52 0.53 2.1M
2022-06-27 0.51 0.54 0.50 0.54 3.6M
2022-06-24 0.48 0.52 0.47 0.51 3.2M
2022-06-23 0.48 0.48 0.46 0.47 0.7M
2022-06-22 0.50 0.50 0.46 0.47 1.3M
2022-06-21 0.46 0.50 0.46 0.49 2.4M
2022-06-20 0.47 0.47 0.45 0.45 1.0M
2022-06-17 0.46 0.48 0.46 0.47 1.7M
2022-06-16 0.48 0.50 0.46 0.46 2.7M
2022-06-15 0.49 0.49 0.46 0.47 2.1M
2022-06-14 0.47 0.50 0.47 0.48 3.1M
2022-06-13 0.49 0.50 0.48 0.48 2.7M
2022-06-10 0.53 0.53 0.51 0.51 2.0M
2022-06-09 0.57 0.58 0.53 0.54 5.7M
2022-06-08 0.58 0.61 0.57 0.58 5.1M
2022-06-07 0.59 0.60 0.57 0.58 1.7M
2022-06-03 0.60 0.60 0.59 0.59 2.6M
2022-06-02 0.56 0.60 0.56 0.60 6.5M
2022-06-01 0.58 0.58 0.55 0.56 1.9M
2022-05-31 0.58 0.59 0.57 0.58 3.4M
2022-05-30 0.56 0.58 0.53 0.58 6.7M
2022-05-27 0.52 0.56 0.51 0.55 9.7M
2022-05-26 0.49 0.51 0.48 0.50 1.5M
2022-05-25 0.49 0.49 0.48 0.48 0.4M
2022-05-24 0.50 0.50 0.48 0.49 0.6M
2022-05-23 0.51 0.52 0.49 0.50 1.5M
2022-05-20 0.47 0.52 0.47 0.51 2.3M
2022-05-19 0.46 0.48 0.46 0.47 1.8M
2022-05-18 0.51 0.52 0.48 0.48 2.1M
2022-05-17 0.46 0.51 0.45 0.50 4.7M
2022-05-13 0.44 0.46 0.44 0.46 1.9M
2022-05-12 0.46 0.46 0.43 0.44 2.1M
2022-05-11 0.47 0.47 0.46 0.46 1.2M
2022-05-10 0.47 0.48 0.45 0.47 1.0M
2022-05-09 0.49 0.49 0.47 0.48 1.4M
2022-05-06 0.50 0.51 0.49 0.50 1.4M
2022-05-05 0.53 0.53 0.51 0.51 0.6M
2022-04-29 0.53 0.54 0.51 0.51 1.2M
2022-04-28 0.52 0.54 0.51 0.53 1.4M
2022-04-27 0.50 0.52 0.50 0.52 2.1M
2022-04-26 0.52 0.53 0.52 0.52 1.5M
2022-04-25 0.53 0.53 0.51 0.52 1.8M
2022-04-22 0.56 0.56 0.54 0.54 0.8M
2022-04-21 0.55 0.57 0.55 0.56 1.2M
2022-04-20 0.53 0.56 0.53 0.55 1.6M
2022-04-18 0.54 0.54 0.52 0.53 1.4M
2022-04-15 0.54 0.55 0.53 0.54 1.0M
2022-04-14 0.57 0.57 0.54 0.55 1.0M
2022-04-13 0.57 0.58 0.55 0.55 1.2M
2022-04-12 0.55 0.57 0.54 0.56 1.5M
2022-04-11 0.61 0.61 0.55 0.55 4.9M
2022-04-08 0.60 0.62 0.60 0.61 2.1M
2022-04-07 0.60 0.60 0.58 0.60 2.3M
2022-04-06 0.62 0.62 0.60 0.61 3.3M
2022-04-05 0.59 0.64 0.58 0.63 7.0M
2022-04-04 0.59 0.60 0.58 0.59 1.4M
2022-04-01 0.59 0.59 0.58 0.59 1.9M
2022-03-31 0.58 0.60 0.56 0.59 3.1M
2022-03-30 0.56 0.58 0.56 0.57 1.9M
2022-03-29 0.56 0.57 0.54 0.56 1.0M
2022-03-28 0.59 0.59 0.56 0.56 1.2M
2022-03-25 0.56 0.60 0.56 0.59 1.9M
2022-03-24 0.57 0.57 0.55 0.56 0.9M
2022-03-23 0.53 0.58 0.53 0.57 5.3M
2022-03-22 0.53 0.54 0.52 0.53 0.8M
2022-03-21 0.51 0.54 0.51 0.53 1.5M
2022-03-18 0.52 0.52 0.49 0.51 0.8M
2022-03-17 0.49 0.52 0.49 0.51 2.4M
2022-03-16 0.46 0.48 0.45 0.48 0.9M
2022-03-15 0.47 0.47 0.44 0.45 1.1M
2022-03-14 0.49 0.49 0.47 0.48 0.5M
2022-03-11 0.48 0.50 0.45 0.49 1.6M
2022-03-10 0.49 0.50 0.47 0.48 3.2M
2022-03-09 0.45 0.48 0.42 0.48 2.4M
2022-03-08 0.41 0.45 0.41 0.44 2.4M
2022-03-07 0.48 0.48 0.42 0.43 2.6M
2022-03-04 0.52 0.52 0.46 0.47 4.0M
2022-03-03 0.54 0.55 0.52 0.52 3.1M
2022-03-02 0.55 0.56 0.53 0.53 2.3M
2022-03-01 0.55 0.56 0.55 0.55 0.7M
2022-02-28 0.55 0.57 0.55 0.56 1.4M
2022-02-25 0.54 0.56 0.54 0.55 0.9M
2022-02-24 0.57 0.57 0.53 0.54 3.3M
2022-02-23 0.54 0.58 0.54 0.58 3.2M
2022-02-22 0.55 0.56 0.53 0.54 2.5M
2022-02-21 0.62 0.63 0.55 0.55 11.1M
2022-02-18 0.63 0.66 0.61 0.62 18.6M
2022-02-17 0.61 0.64 0.61 0.63 7.6M
2022-02-16 0.64 0.65 0.61 0.61 4.2M
2022-02-15 0.62 0.63 0.61 0.63 1.7M
2022-02-14 0.65 0.65 0.62 0.62 2.0M
2022-02-11 0.66 0.67 0.65 0.65 4.0M
2022-02-10 0.62 0.67 0.62 0.67 3.3M
2022-02-09 0.64 0.65 0.61 0.61 1.3M
2022-02-08 0.64 0.64 0.61 0.63 1.0M
2022-02-07 0.64 0.66 0.63 0.64 4.1M
2022-02-04 0.58 0.64 0.57 0.63 5.8M
2022-02-03 0.56 0.59 0.56 0.58 2.7M
2022-01-31 0.56 0.57 0.54 0.55 0.7M
2022-01-28 0.52 0.56 0.52 0.55 2.8M
2022-01-27 0.54 0.54 0.51 0.52 2.5M
2022-01-26 0.52 0.56 0.52 0.55 3.5M
2022-01-25 0.55 0.55 0.51 0.53 3.5M
2022-01-24 0.54 0.56 0.54 0.55 3.7M
2022-01-21 0.57 0.58 0.53 0.55 3.2M
2022-01-20 0.53 0.59 0.53 0.58 5.4M
2022-01-19 0.56 0.57 0.53 0.53 3.8M
2022-01-17 0.61 0.61 0.56 0.58 2.5M
2022-01-14 0.63 0.63 0.57 0.61 5.7M
2022-01-13 0.62 0.65 0.62 0.63 4.1M
2022-01-12 0.64 0.65 0.61 0.62 4.0M
2022-01-11 0.69 0.70 0.63 0.64 8.5M
2022-01-10 0.69 0.71 0.68 0.69 7.0M
2022-01-07 0.68 0.69 0.68 0.69 4.2M
2022-01-06 0.69 0.69 0.67 0.68 3.5M
2022-01-05 0.68 0.70 0.68 0.69 2.6M
2022-01-04 0.72 0.73 0.67 0.68 12.1M
2022-01-03 0.72 0.73 0.71 0.71 3.9M