YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	2.370	2.390	2.360	2.370	2.117	30,100
2024-03-06	2.350	2.370	2.350	2.370	2.117	7,000
2024-03-05	2.370	2.370	2.350	2.350	2.099	43,500
2024-03-04	2.370	2.390	2.360	2.370	2.117	63,400
2024-03-01	2.350	2.370	2.340	2.370	2.117	28,700
2024-02-29	2.390	2.390	2.370	2.370	2.117	15,100
2024-02-28	2.400	2.410	2.370	2.390	2.135	33,500
2024-02-27	2.380	2.390	2.380	2.380	2.126	29,700
2024-02-26	2.370	2.400	2.370	2.380	2.126	35,500
2024-02-23	2.400	2.400	2.380	2.400	2.144	13,200
2024-02-22	2.360	2.410	2.360	2.410	2.153	120,500
2024-02-21	2.400	2.410	2.400	2.410	2.153	13,000
2024-02-20	2.400	2.410	2.400	2.410	2.153	56,400
2024-02-19	2.380	2.410	2.360	2.370	2.117	12,000
2024-02-16	2.400	2.400	2.390	2.390	2.135	45,500
2024-02-15	2.410	2.420	2.380	2.380	2.126	181,900
2024-02-14	2.370	2.410	2.370	2.410	2.153	23,100
2024-02-13	2.320	2.350	2.320	2.350	2.099	11,000
2024-02-09	2.350	2.360	2.350	2.360	2.108	5,800
2024-02-08	2.350	2.360	2.350	2.350	2.099	67,200
2024-02-07	2.310	2.350	2.310	2.350	2.099	31,400
2024-02-06	2.310	2.310	2.310	2.310	2.064	5,000
2024-02-05	2.290	2.310	2.290	2.300	2.055	15,700
2024-02-02	2.360	2.360	2.290	2.290	2.046	43,000
2024-01-31	2.340	2.380	2.290	2.380	2.126	65,100
2024-01-30	2.380	2.390	2.340	2.340	2.090	17,000
2024-01-29	2.330	2.370	2.330	2.370	2.117	33,900
2024-01-26	2.330	2.360	2.330	2.330	2.081	30,500
2024-01-24	2.340	2.350	2.320	2.330	2.081	37,600
2024-01-23	2.310	2.320	2.310	2.320	2.072	74,400
2024-01-22	2.310	2.320	2.310	2.320	2.072	10,000
2024-01-19	2.320	2.320	2.310	2.310	2.064	23,700
2024-01-18	2.340	2.340	2.300	2.310	2.064	101,300
2024-01-17	2.360	2.360	2.340	2.350	2.099	11,500
2024-01-16	2.360	2.360	2.340	2.360	2.108	13,800
2024-01-15	2.320	2.350	2.320	2.330	2.081	284,400
2024-01-12	2.320	2.320	2.310	2.320	2.072	30,900
2024-01-11	2.320	2.320	2.320	2.320	2.072	10,000
2024-01-10	2.320	2.320	2.320	2.320	2.072	3,000
2024-01-09	2.320	2.320	2.320	2.320	2.072	40,200
2024-01-08	2.350	2.350	2.310	2.320	2.072	46,000
2024-01-05	2.310	2.350	2.310	2.330	2.081	33,300
2024-01-04	2.300	2.340	2.290	2.340	2.090	56,800
2024-01-03	2.300	2.330	2.290	2.330	2.081	106,100
2024-01-02	2.290	2.310	2.290	2.300	2.055	31,800
2023-12-29	2.340	2.340	2.300	2.300	2.055	45,800
2023-12-28	2.320	2.320	2.320	2.320	2.072	11,900
2023-12-27	2.310	2.330	2.310	2.330	2.081	38,000
2023-12-22	2.300	2.310	2.290	2.310	2.064	32,600
2023-12-21	2.300	2.300	2.300	2.300	2.055	14,000
2023-12-20	2.300	2.300	2.290	2.300	2.055	109,400
2023-12-19	2.300	2.300	2.300	2.300	2.055	31,800
2023-12-18	2.310	2.330	2.300	2.300	2.055	48,300
2023-12-15	2.330	2.330	2.300	2.300	2.055	45,900
2023-12-14	2.320	2.330	2.320	2.330	2.081	3,900
2023-12-13	2.300	2.300	2.290	2.290	2.046	22,000
2023-12-12	2.290	2.320	2.280	2.290	2.046	34,600
2023-12-11	2.300	2.310	2.300	2.300	2.055	30,500
2023-12-08	2.310	2.320	2.300	2.300	2.055	33,600
2023-12-07	2.340	2.340	2.320	2.320	2.072	17,300

← NewerPage 11 of 20 · 1,168 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.