Bursa Malaysia · 5048 · stock

YB Ventures Berhad (5048) stock price history

Every Bursa Malaysia trading session of YB Ventures Berhad from May 6, 2002 to Sep 28, 2026: 6,071 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 5048 data, free keyYear by year table

5048 adjusted close, 2002 to 2026

5048YB Ventures Berhad
MYR 0.0550-42.1% over one year
20052010201520202025
MYR 0.7824
All time high, 2014
MYR 0.1600
52 week high, MYR 0.0500 low
6,071
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

5048 key facts

  • YB Ventures Berhad (5048) closed at MYR 0.0550 on Sep 28, 2026 on Bursa Malaysia.
  • 5048's all time high close is MYR 0.7824, set on Sep 24, 2014; its all time low close is MYR 0.0500 on May 4, 2026.
  • 5048's 52 week range is MYR 0.0500 to MYR 0.1600.
  • 5048 returned -42.1% over the year to Sep 28, 2026 and -88.3% over five years.
  • Over ten years 5048 returned -89%, -19.9% a year compounded.
  • 5048's deepest drawdown was -93.6% from Sep 24, 2014 to May 4, 2026.
  • DataCedar holds 6,071 daily sessions of 5048 history from May 6, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5048 price chart, 2002 to 2026

5048 adjusted close, May 6, 2002 to Sep 28, 2026MYR 0.0550MYR 0.1309MYR 0.3114MYR 0.740920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5048 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-15.4%
3 months-45.0%
6 months-26.7%
Year to date-45.0%
1 year-42.1%
3 years-81.4%
5 years-88.3%
10 years-89.1%
Since May 6, 2002-77.3%
Compound annual growth, 24.4 years-5.9%

5048 records

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

All time high close
MYR 0.7824 on Sep 24, 2014
All time low close
MYR 0.0500 on May 4, 2026
52 week high
MYR 0.1600 on Jul 1, 2026
52 week low
MYR 0.0500 on Apr 21, 2026
Deepest drawdown
-93.6% from Sep 24, 2014 to May 4, 2026, not yet recovered
Best single session
+30.8% on Jun 9, 2026
Worst single session
-18.2% on Apr 10, 2025
Volatility, 1 year annualised
90.8%
Sessions closing higher, 1 year
14%
Best calendar year
2020, +98%
Worst calendar year
2024, -45%

5048 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. 2002 starts on May 6, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1000MYR 0.1600MYR 0.0500MYR 0.0550-45.0%47.1M185
2025MYR 0.1400MYR 0.1500MYR 0.0650MYR 0.1000-28.6%52.8M244
2024MYR 0.2500MYR 0.2700MYR 0.1300MYR 0.1400-45.1%82.7M247
2023MYR 0.3850MYR 0.4150MYR 0.2450MYR 0.2550-34.6%81.1M244
2022MYR 0.4500MYR 0.5050MYR 0.3200MYR 0.3900-13.3%258.3M243
2021MYR 0.6180MYR 0.7860MYR 0.3750MYR 0.4500-28.6%470.9M245
2020MYR 0.3180MYR 0.6540MYR 0.2370MYR 0.6300+98.1%326.7M247
2019MYR 0.3390MYR 0.3900MYR 0.3120MYR 0.3180-6.2%4.1M246
2018MYR 0.4620MYR 0.4710MYR 0.3270MYR 0.3390-27.1%16.6M244
2017MYR 0.4860MYR 0.5070MYR 0.4320MYR 0.4650-4.3%33M253
2016MYR 0.5250MYR 0.6480MYR 0.4680MYR 0.4860-4.1%81.9M250
2015MYR 0.6000MYR 0.6765MYR 0.4800MYR 0.5070-15.5%16M246
2014MYR 0.5409MYR 0.8176MYR 0.5297MYR 0.6000+10.9%46.6M247
2013MYR 0.4343MYR 0.5855MYR 0.4190MYR 0.5409+24.5%29.9M246
2012MYR 0.3999MYR 0.4587MYR 0.3905MYR 0.4343+11.2%18.8M245
2011MYR 0.3560MYR 0.4140MYR 0.3517MYR 0.3905+11.0%29.7M244
2010MYR 0.2715MYR 0.3669MYR 0.2715MYR 0.3517+31.4%42.9M249
2009MYR 0.2227MYR 0.2909MYR 0.1893MYR 0.2676+33.5%23M248
2008MYR 0.3539MYR 0.3708MYR 0.1782MYR 0.2005-43.4%31.9M248
2007MYR 0.3574MYR 0.4543MYR 0.3404MYR 0.3539-0.1%91.7M249
2006MYR 0.3157MYR 0.3891MYR 0.3157MYR 0.3544+11.3%57.2M259
2005MYR 0.4452MYR 0.4960MYR 0.3184MYR 0.3184-27.7%43.4M247
2004MYR 0.2863MYR 0.4549MYR 0.2863MYR 0.4403+53.8%84.1M262
2003MYR 0.2070MYR 0.3257MYR 0.1824MYR 0.2863+38.3%55.2M261
2002MYR 0.2402MYR 0.2822MYR 0.1865MYR 0.2070n/a52.9M172

5048 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0550-15.4%
August 2026MYR 0.0650-18.8%
July 2026MYR 0.0800-33.3%
June 2026MYR 0.1200+100.0%
May 2026MYR 0.06000.0%
April 2026MYR 0.0600-14.3%
March 2026MYR 0.07000.0%
February 2026MYR 0.0700-22.2%
January 2026MYR 0.0900-10.0%
December 2025MYR 0.1000+11.1%
November 2025MYR 0.0900-5.3%
October 2025MYR 0.0950-5.0%

About the 5048 data

Daily bars. 6,071 sessions from May 6, 2002 to Sep 28, 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 Sep 28, 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 May 6, 2002, 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/5048/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5038 KSL Holdings Berhad
  • 5040 Meridian Berhad
  • 5041 PBA Holdings Bhd
  • 5042 TSR Capital Berhad
  • 5049 Country View Berhad
  • 5053 OSK Holdings Berhad
  • 5054 TRC Synergy Berhad
  • 5056 Engtex Group Berhad

Common questions

5048 share price history

Start with any symbol.

Start free