YSP Southeast Asia Holding Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.990	3.020	2.980	3.020	2.698	140,400
2024-06-06	2.940	3.040	2.940	2.980	2.662	249,800
2024-06-05	2.960	2.960	2.930	2.930	2.617	44,300
2024-06-04	2.920	2.990	2.920	2.960	2.644	200,100
2024-05-31	2.930	2.940	2.910	2.920	2.608	105,600
2024-05-30	2.930	2.970	2.900	2.930	2.617	116,600
2024-05-29	2.980	3.010	2.960	2.980	2.662	80,600
2024-05-28	3.040	3.060	2.970	2.980	2.662	141,600
2024-05-27	2.940	3.020	2.900	3.010	2.689	394,300
2024-05-24	2.940	2.940	2.860	2.900	2.591	276,200
2024-05-23	3.000	3.180	2.850	2.940	2.626	1,584,000
2024-05-21	2.580	2.600	2.550	2.600	2.323	131,100
2024-05-20	2.550	2.610	2.550	2.600	2.323	53,500
2024-05-17	2.560	2.580	2.550	2.550	2.278	44,900
2024-05-16	2.540	2.580	2.540	2.550	2.278	40,000
2024-05-15	2.550	2.570	2.530	2.560	2.287	62,000
2024-05-14	2.540	2.550	2.530	2.550	2.278	132,300
2024-05-13	2.490	2.560	2.490	2.520	2.251	153,800
2024-05-10	2.530	2.530	2.490	2.500	2.233	80,600
2024-05-09	2.520	2.520	2.490	2.500	2.233	74,500
2024-05-08	2.490	2.500	2.480	2.490	2.224	187,800
2024-05-07	2.480	2.480	2.470	2.480	2.215	56,700
2024-05-06	2.480	2.490	2.470	2.470	2.206	28,200
2024-05-03	2.480	2.480	2.470	2.480	2.215	25,000
2024-05-02	2.480	2.480	2.450	2.480	2.215	18,500
2024-04-30	2.480	2.490	2.400	2.470	2.206	72,200
2024-04-29	2.480	2.490	2.480	2.480	2.215	44,100
2024-04-26	2.470	2.480	2.470	2.470	2.206	21,700
2024-04-25	2.470	2.470	2.450	2.470	2.206	7,500
2024-04-24	2.460	2.470	2.460	2.470	2.206	28,600
2024-04-23	2.470	2.470	2.440	2.450	2.189	103,400
2024-04-22	2.450	2.450	2.410	2.410	2.153	14,000
2024-04-19	2.430	2.440	2.430	2.440	2.180	35,600
2024-04-18	2.440	2.440	2.430	2.430	2.171	7,000
2024-04-17	2.460	2.460	2.460	2.460	2.198	3,600
2024-04-16	2.440	2.470	2.430	2.440	2.180	45,600
2024-04-15	2.450	2.450	2.430	2.450	2.189	70,300
2024-04-12	2.450	2.460	2.450	2.450	2.189	69,200
2024-04-09	2.460	2.460	2.450	2.450	2.189	29,000
2024-04-08	2.440	2.450	2.430	2.450	2.189	18,100
2024-04-05	2.440	2.450	2.440	2.450	2.189	20,700
2024-04-04	2.430	2.450	2.430	2.430	2.171	6,900
2024-04-03	2.460	2.460	2.440	2.440	2.180	4,500
2024-04-02	2.430	2.470	2.430	2.450	2.189	73,500
2024-04-01	2.450	2.460	2.430	2.430	2.171	20,000
2024-03-29	2.410	2.450	2.410	2.450	2.189	13,400
2024-03-27	2.410	2.410	2.410	2.410	2.153	16,000
2024-03-26	2.410	2.420	2.400	2.410	2.153	64,900
2024-03-25	2.420	2.420	2.410	2.410	2.153	55,000
2024-03-22	2.420	2.420	2.400	2.420	2.162	35,600
2024-03-21	2.380	2.420	2.380	2.420	2.162	291,300
2024-03-20	2.350	2.350	2.330	2.340	2.090	77,700
2024-03-19	2.360	2.360	2.350	2.350	2.099	41,800
2024-03-18	2.380	2.380	2.360	2.360	2.108	18,400
2024-03-15	2.360	2.360	2.360	2.360	2.108	11,000
2024-03-14	2.350	2.380	2.350	2.380	2.126	27,300
2024-03-13	2.360	2.360	2.350	2.350	2.099	9,000
2024-03-12	2.360	2.360	2.360	2.360	2.108	25,900
2024-03-11	2.350	2.360	2.350	2.360	2.108	2,600
2024-03-08	2.360	2.380	2.340	2.340	2.090	64,100

← NewerPage 10 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0700 MYR
2025-12-12	0.0400 MYR
2025-06-25	0.1100 MYR
2024-06-24	0.0300 MYR
2023-06-26	0.0750 MYR
2022-06-29	0.0100 MYR
2021-07-14	0.0100 MYR
2020-07-27	0.0100 MYR
2019-06-27	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.