YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.510	2.550	2.510	2.550	2.210	5,600
2023-06-12	2.500	2.550	2.500	2.550	2.210	58,900
2023-06-09	2.510	2.520	2.500	2.520	2.184	49,000
2023-06-08	2.520	2.520	2.520	2.520	2.184	12,000
2023-06-07	2.520	2.540	2.520	2.530	2.192	22,800
2023-06-06	2.540	2.550	2.520	2.550	2.210	41,500
2023-06-02	2.520	2.520	2.510	2.510	2.175	11,200
2023-06-01	2.530	2.530	2.520	2.520	2.184	56,200
2023-05-31	2.520	2.520	2.510	2.520	2.184	12,300
2023-05-30	2.490	2.540	2.490	2.520	2.184	28,600
2023-05-29	2.540	2.550	2.500	2.550	2.210	22,400
2023-05-26	2.520	2.530	2.490	2.520	2.184	42,500
2023-05-25	2.550	2.580	2.520	2.530	2.192	27,800
2023-05-24	2.610	2.610	2.530	2.540	2.201	460,600
2023-05-23	2.490	2.510	2.490	2.510	2.175	59,400
2023-05-22	2.490	2.490	2.460	2.470	2.140	52,400
2023-05-19	2.450	2.460	2.450	2.460	2.132	19,700
2023-05-18	2.480	2.510	2.460	2.460	2.132	30,000
2023-05-17	2.450	2.530	2.450	2.510	2.175	73,700
2023-05-16	2.440	2.440	2.430	2.440	2.114	25,200
2023-05-15	2.440	2.470	2.440	2.450	2.123	26,200
2023-05-12	2.420	2.440	2.420	2.440	2.114	29,400
2023-05-11	2.390	2.400	2.390	2.400	2.080	11,400
2023-05-10	2.380	2.390	2.370	2.380	2.062	8,600
2023-05-09	2.380	2.380	2.380	2.380	2.062	4,800
2023-05-08	2.390	2.390	2.370	2.380	2.062	44,300
2023-05-05	2.410	2.410	2.390	2.390	2.071	27,900
2023-05-03	2.400	2.420	2.400	2.420	2.097	47,100
2023-05-02	2.380	2.400	2.370	2.400	2.080	13,100
2023-04-28	2.370	2.390	2.370	2.370	2.054	41,600
2023-04-27	2.380	2.390	2.370	2.370	2.054	20,900
2023-04-26	2.400	2.420	2.370	2.390	2.071	48,900
2023-04-25	2.350	2.420	2.350	2.420	2.097	32,100
2023-04-20	2.380	2.380	2.350	2.360	2.045	35,500
2023-04-19	2.380	2.380	2.370	2.370	2.054	41,900
2023-04-18	2.420	2.420	2.380	2.380	2.062	26,500
2023-04-17	2.450	2.450	2.410	2.410	2.088	16,200
2023-04-14	2.400	2.410	2.390	2.390	2.071	69,600
2023-04-13	2.370	2.380	2.370	2.380	2.062	31,000
2023-04-12	2.380	2.380	2.360	2.360	2.045	22,400
2023-04-11	2.350	2.380	2.350	2.370	2.054	31,400
2023-04-10	2.330	2.350	2.330	2.340	2.028	17,100
2023-04-07	2.350	2.360	2.330	2.330	2.019	41,700
2023-04-06	2.350	2.350	2.350	2.350	2.036	31,000
2023-04-05	2.330	2.350	2.320	2.350	2.036	85,300
2023-04-04	2.320	2.330	2.320	2.320	2.010	16,400
2023-04-03	2.300	2.340	2.300	2.330	2.019	33,300
2023-03-31	2.300	2.350	2.300	2.330	2.019	33,700
2023-03-30	2.350	2.350	2.330	2.350	2.036	3,100
2023-03-29	2.310	2.350	2.290	2.350	2.036	112,800
2023-03-28	2.370	2.370	2.310	2.310	2.002	81,100
2023-03-27	2.350	2.380	2.310	2.380	2.062	84,400
2023-03-24	2.380	2.380	2.330	2.350	2.036	22,300
2023-03-23	2.310	2.360	2.280	2.360	2.045	120,800
2023-03-22	2.290	2.310	2.270	2.310	2.002	130,700
2023-03-21	2.340	2.370	2.310	2.310	2.002	65,100
2023-03-20	2.280	2.310	2.280	2.300	1.993	77,500
2023-03-17	2.320	2.330	2.300	2.320	2.010	189,000
2023-03-16	2.390	2.390	2.300	2.310	2.002	336,800
2023-03-15	2.400	2.410	2.390	2.390	2.071	44,100

← NewerPage 14 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.