YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.440	2.440	2.410	2.410	2.153	24,400
2023-09-08	2.430	2.440	2.420	2.440	2.180	35,200
2023-09-07	2.420	2.440	2.420	2.440	2.180	54,500
2023-09-06	2.430	2.440	2.420	2.430	2.171	47,200
2023-09-05	2.460	2.460	2.430	2.440	2.180	53,700
2023-09-04	2.450	2.460	2.440	2.450	2.189	185,600
2023-09-01	2.470	2.470	2.450	2.470	2.206	219,600
2023-08-30	2.460	2.470	2.450	2.470	2.206	70,400
2023-08-29	2.460	2.470	2.450	2.470	2.206	71,900
2023-08-28	2.460	2.470	2.440	2.460	2.198	227,000
2023-08-25	2.490	2.490	2.480	2.490	2.224	108,500
2023-08-24	2.480	2.500	2.480	2.500	2.233	124,600
2023-08-23	2.460	2.500	2.440	2.480	2.215	701,200
2023-08-22	2.420	2.440	2.420	2.440	2.180	11,900
2023-08-21	2.410	2.440	2.410	2.430	2.171	26,500
2023-08-18	2.400	2.400	2.400	2.400	2.144	21,500
2023-08-17	2.440	2.440	2.400	2.400	2.144	34,400
2023-08-16	2.430	2.450	2.430	2.430	2.171	88,100
2023-08-15	2.420	2.440	2.420	2.440	2.180	44,400
2023-08-14	2.400	2.440	2.400	2.430	2.171	37,000
2023-08-11	2.400	2.420	2.400	2.420	2.162	18,200
2023-08-10	2.410	2.410	2.390	2.390	2.135	30,000
2023-08-09	2.440	2.440	2.410	2.410	2.153	36,100
2023-08-08	2.430	2.430	2.420	2.420	2.162	49,400
2023-08-07	2.440	2.440	2.420	2.440	2.180	36,000
2023-08-04	2.410	2.440	2.390	2.440	2.180	12,100
2023-08-03	2.440	2.450	2.360	2.380	2.126	63,400
2023-08-02	2.460	2.460	2.440	2.440	2.180	3,400
2023-08-01	2.460	2.460	2.440	2.440	2.180	23,000
2023-07-31	2.440	2.460	2.440	2.460	2.198	86,800
2023-07-28	2.430	2.440	2.430	2.440	2.180	20,400
2023-07-27	2.440	2.440	2.440	2.440	2.180	20,400
2023-07-26	2.450	2.450	2.440	2.440	2.180	29,200
2023-07-25	2.440	2.440	2.440	2.440	2.180	24,600
2023-07-24	2.460	2.470	2.460	2.470	2.206	43,600
2023-07-21	2.420	2.470	2.420	2.430	2.171	57,200
2023-07-20	2.400	2.470	2.400	2.410	2.153	32,400
2023-07-18	2.400	2.440	2.390	2.410	2.153	39,900
2023-07-17	2.380	2.410	2.380	2.390	2.135	75,100
2023-07-14	2.360	2.360	2.350	2.360	2.108	13,100
2023-07-13	2.340	2.350	2.340	2.350	2.099	20,900
2023-07-11	2.360	2.360	2.340	2.360	2.108	25,900
2023-07-10	2.380	2.380	2.320	2.370	2.117	19,200
2023-07-07	2.360	2.380	2.350	2.360	2.108	23,300
2023-07-06	2.360	2.390	2.360	2.390	2.135	12,100
2023-07-05	2.380	2.390	2.370	2.390	2.135	9,300
2023-07-04	2.390	2.390	2.390	2.390	2.135	2,900
2023-07-03	2.340	2.390	2.320	2.390	2.135	77,200
2023-06-30	2.350	2.350	2.330	2.350	2.099	10,400
2023-06-28	2.340	2.360	2.320	2.340	2.090	46,700
2023-06-27	2.380	2.390	2.360	2.360	2.108	6,400
2023-06-26	2.380	2.400	2.340	2.380	2.126	66,400
2023-06-23	2.480	2.500	2.470	2.500	2.166	133,900
2023-06-22	2.470	2.480	2.460	2.480	2.149	48,500
2023-06-21	2.490	2.500	2.480	2.480	2.149	54,800
2023-06-20	2.530	2.530	2.440	2.500	2.166	83,100
2023-06-19	2.540	2.540	2.490	2.530	2.192	71,600
2023-06-16	2.550	2.550	2.510	2.540	2.201	27,000
2023-06-15	2.540	2.540	2.540	2.540	2.201	13,500
2023-06-14	2.550	2.550	2.550	2.550	2.210	11,000

← NewerPage 13 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.