Bursa Malaysia · 0025 · stock

YBS International Berhad (0025) stock price history

Every Bursa Malaysia trading session of YBS International Berhad from Jul 29, 2003 to Nov 13, 2026: 5,694 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0025 data, free keyYear by year table

0025 adjusted close, 2003 to 2026

0025YBS International Berhad
MYR 0.2200-13.7% over one year
20052010201520202025
MYR 0.9700
All time high, 2024
MYR 0.4100
52 week high, MYR 0.1500 low
5,694
Daily sessions since 2003

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

0025 key facts

  • YBS International Berhad (0025) closed at MYR 0.2200 on Nov 13, 2026 on Bursa Malaysia.
  • 0025's all time high close is MYR 0.9700, set on Jul 15, 2024; its all time low close is MYR 0.0572 on Mar 10, 2009.
  • 0025's 52 week range is MYR 0.1500 to MYR 0.4100.
  • 0025 returned -13.7% over the year to Nov 13, 2026 and -61.1% over five years.
  • Over ten years 0025 returned +66%, +5.2% a year compounded.
  • 0025's deepest drawdown was -89.3% from Mar 19, 2004 to Mar 10, 2009.
  • DataCedar holds 5,694 daily sessions of 0025 history from Jul 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0025 price chart, 2003 to 2026

0025 adjusted close, Jul 29, 2003 to Nov 13, 2026MYR 0.0800MYR 0.3633MYR 0.6467MYR 0.930020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0025 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-12.0%
3 months-42.1%
6 months-2.2%
Year to date+7.3%
1 year-13.7%
3 years-64.8%
5 years-61.1%
10 years+66.0%
Since Jul 29, 2003-31.7%
Compound annual growth, 23.3 years-1.6%

0025 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.9700 on Jul 15, 2024
All time low close
MYR 0.0572 on Mar 10, 2009
52 week high
MYR 0.4100 on Aug 12, 2026
52 week low
MYR 0.1500 on Mar 31, 2026
Deepest drawdown
-89.3% from Mar 19, 2004 to Mar 10, 2009, recovered Nov 1, 2021
Best single session
+93.7% on May 7, 2010
Worst single session
-48.4% on May 6, 2010
Volatility, 1 year annualised
69.0%
Sessions closing higher, 1 year
31%
Best calendar year
2021, +292%
Worst calendar year
2025, -73%

0025 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 29, 2003; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2150MYR 0.4100MYR 0.1500MYR 0.2200+2.3%297.4M214
2025MYR 0.7950MYR 0.8250MYR 0.2000MYR 0.2150-73.0%686.9M244
2024MYR 0.6950MYR 0.9950MYR 0.5350MYR 0.7950+14.4%1.5B247
2023MYR 0.4950MYR 0.8150MYR 0.4950MYR 0.6950+39.0%1.2B244
2022MYR 0.7200MYR 0.7800MYR 0.4050MYR 0.5000-31.0%733.6M243
2021MYR 0.1850MYR 0.7800MYR 0.1550MYR 0.7250+291.9%3.4B245
2020MYR 0.1200MYR 0.2500MYR 0.0750MYR 0.1850+54.2%418.6M247
2019MYR 0.1450MYR 0.1650MYR 0.1100MYR 0.1200-17.2%31.4M246
2018MYR 0.1950MYR 0.2150MYR 0.1250MYR 0.1450-25.6%127.7M244
2017MYR 0.1300MYR 0.2500MYR 0.1300MYR 0.1950+50.0%308.5M252
2016MYR 0.1619MYR 0.1718MYR 0.1178MYR 0.1300-22.1%50.1M249
2015MYR 0.1718MYR 0.2405MYR 0.1178MYR 0.1669-5.6%117.6M246
2014MYR 0.2061MYR 0.3239MYR 0.1374MYR 0.1767-18.2%364.6M247
2013MYR 0.1838MYR 0.2321MYR 0.1547MYR 0.2159+11.6%20M246
2012MYR 0.1978MYR 0.2805MYR 0.1789MYR 0.1934-2.2%57.7M245
2011MYR 0.1941MYR 0.2338MYR 0.1548MYR 0.1978-0.2%37.9M243
2010MYR 0.1362MYR 0.2346MYR 0.0605MYR 0.1982+74.6%88.7M240
2009MYR 0.0929MYR 0.1930MYR 0.0572MYR 0.1135+44.4%11M248
2008MYR 0.1572MYR 0.2144MYR 0.0786MYR 0.0786-51.1%17.5M242
2007MYR 0.1946MYR 0.2575MYR 0.1471MYR 0.1607-17.4%145.4M241
2006MYR 0.1911MYR 0.2335MYR 0.1691MYR 0.1946+6.9%88.3M253
2005MYR 0.2178MYR 0.2234MYR 0.0335MYR 0.1820-11.9%27.3M231
2004MYR 0.3516MYR 0.5517MYR 0.1089MYR 0.2066-41.2%50M229
2003MYR 0.3944MYR 0.4320MYR 0.2758MYR 0.3516n/a56.9M108

0025 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.2200-2.2%
October 2026MYR 0.2250-10.0%
September 2026MYR 0.2500-13.8%
August 2026MYR 0.2900-6.5%
July 2026MYR 0.3100-3.1%
June 2026MYR 0.3200+36.2%
May 2026MYR 0.2350+20.5%
April 2026MYR 0.1950+18.2%
March 2026MYR 0.1650-19.5%
February 2026MYR 0.2050-6.8%
January 2026MYR 0.2200+2.3%
December 2025MYR 0.2150-8.5%

About the 0025 data

Daily bars. 5,694 sessions from Jul 29, 2003 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A0025/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0020 NetX Holdings Berhad
  • 0022 Parlo Berhad
  • 0023 IFCA MSC Berhad
  • 0024 JAG Berhad
  • 0026 Nova MSC Berhad
  • 0028 Scope Industries Berhad
  • 0029 Digistar Corporation Berhad
  • 0032 REDtone Digital Berhad

Common questions

0025 share price history

Start with any symbol.

Start free