YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.340	2.340	2.340	2.340	2.090	5,000
2023-12-05	2.320	2.340	2.320	2.340	2.090	15,600
2023-12-04	2.320	2.320	2.310	2.320	2.072	25,200
2023-12-01	2.340	2.350	2.310	2.350	2.099	37,000
2023-11-30	2.330	2.330	2.300	2.330	2.081	7,800
2023-11-29	2.320	2.340	2.260	2.330	2.081	128,800
2023-11-28	2.300	2.330	2.300	2.330	2.081	124,900
2023-11-27	2.350	2.350	2.310	2.310	2.064	90,100
2023-11-24	2.360	2.360	2.350	2.350	2.099	27,600
2023-11-23	2.380	2.380	2.350	2.360	2.108	44,700
2023-11-22	2.460	2.460	2.340	2.380	2.126	745,700
2023-11-21	2.500	2.510	2.500	2.510	2.242	8,000
2023-11-20	2.500	2.500	2.500	2.500	2.233	10,500
2023-11-17	2.520	2.520	2.500	2.500	2.233	12,300
2023-11-16	2.500	2.510	2.490	2.490	2.224	49,800
2023-11-15	2.480	2.520	2.480	2.510	2.242	14,000
2023-11-14	2.500	2.500	2.470	2.470	2.206	11,300
2023-11-10	2.510	2.510	2.500	2.500	2.233	41,300
2023-11-09	2.510	2.520	2.510	2.510	2.242	21,400
2023-11-08	2.520	2.530	2.510	2.510	2.242	29,000
2023-11-07	2.530	2.530	2.520	2.530	2.260	35,600
2023-11-06	2.550	2.550	2.530	2.530	2.260	46,800
2023-11-03	2.530	2.550	2.520	2.520	2.251	41,300
2023-11-02	2.510	2.550	2.500	2.550	2.278	36,600
2023-11-01	2.520	2.540	2.500	2.540	2.269	41,000
2023-10-31	2.550	2.600	2.540	2.540	2.269	151,300
2023-10-30	2.490	2.540	2.490	2.530	2.260	84,600
2023-10-27	2.500	2.500	2.490	2.500	2.233	22,200
2023-10-26	2.490	2.500	2.490	2.500	2.233	43,400
2023-10-25	2.490	2.490	2.490	2.490	2.224	7,000
2023-10-24	2.480	2.490	2.480	2.490	2.224	18,600
2023-10-23	2.490	2.490	2.480	2.480	2.215	3,700
2023-10-20	2.490	2.500	2.480	2.480	2.215	10,500
2023-10-19	2.460	2.500	2.460	2.500	2.233	63,500
2023-10-18	2.460	2.500	2.460	2.480	2.215	55,700
2023-10-17	2.450	2.490	2.450	2.490	2.224	27,700
2023-10-16	2.450	2.470	2.450	2.470	2.206	28,100
2023-10-13	2.450	2.460	2.450	2.450	2.189	13,400
2023-10-12	2.440	2.450	2.440	2.450	2.189	10,900
2023-10-11	2.420	2.460	2.420	2.440	2.180	29,900
2023-10-10	2.400	2.420	2.400	2.420	2.162	8,900
2023-10-09	2.400	2.400	2.400	2.400	2.144	8,800
2023-10-06	2.420	2.420	2.420	2.420	2.162	1,000
2023-10-05	2.400	2.410	2.400	2.400	2.144	10,400
2023-10-04	2.390	2.410	2.390	2.410	2.153	102,700
2023-10-03	2.420	2.420	2.410	2.410	2.153	20,000
2023-10-02	2.410	2.430	2.410	2.420	2.162	108,100
2023-09-29	2.410	2.420	2.390	2.410	2.153	147,600
2023-09-27	2.390	2.410	2.360	2.410	2.153	243,300
2023-09-26	2.400	2.410	2.380	2.390	2.135	61,300
2023-09-25	2.420	2.420	2.410	2.420	2.162	19,300
2023-09-22	2.420	2.440	2.420	2.420	2.162	33,900
2023-09-21	2.410	2.410	2.410	2.410	2.153	2,000
2023-09-20	2.410	2.430	2.410	2.430	2.171	16,800
2023-09-19	2.410	2.420	2.410	2.420	2.162	22,100
2023-09-18	2.410	2.420	2.410	2.410	2.153	56,000
2023-09-15	2.410	2.420	2.400	2.410	2.153	61,800
2023-09-14	2.410	2.410	2.400	2.410	2.153	23,200
2023-09-13	2.400	2.420	2.400	2.410	2.153	19,000
2023-09-12	2.410	2.420	2.400	2.410	2.153	61,100

← NewerPage 12 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.