YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.410	2.440	2.380	2.390	2.071	350,000
2023-03-13	2.430	2.450	2.390	2.440	2.114	113,800
2023-03-10	2.480	2.520	2.400	2.430	2.106	250,800
2023-03-09	2.430	2.540	2.430	2.500	2.166	126,200
2023-03-08	2.430	2.450	2.420	2.420	2.097	49,600
2023-03-07	2.400	2.450	2.400	2.410	2.088	62,100
2023-03-06	2.450	2.490	2.380	2.420	2.097	205,700
2023-03-03	2.410	2.480	2.410	2.480	2.149	49,800
2023-03-02	2.490	2.500	2.400	2.420	2.097	396,700
2023-03-01	2.470	2.510	2.470	2.480	2.149	179,100
2023-02-28	2.500	2.650	2.430	2.470	2.140	2,481,900
2023-02-27	2.800	2.920	2.800	2.920	2.530	890,800
2023-02-24	2.790	2.790	2.690	2.780	2.409	194,600
2023-02-23	2.680	2.800	2.680	2.790	2.418	658,500
2023-02-22	2.660	2.680	2.600	2.680	2.322	138,100
2023-02-21	2.680	2.690	2.670	2.680	2.322	94,300
2023-02-20	2.700	2.740	2.660	2.680	2.322	191,700
2023-02-17	2.680	2.700	2.670	2.690	2.331	88,000
2023-02-16	2.670	2.710	2.660	2.680	2.322	133,300
2023-02-15	2.730	2.730	2.660	2.680	2.322	184,300
2023-02-14	2.720	2.740	2.700	2.730	2.366	290,900
2023-02-13	2.650	2.740	2.650	2.720	2.357	656,400
2023-02-10	2.550	2.660	2.540	2.640	2.288	602,400
2023-02-09	2.490	2.550	2.490	2.540	2.201	151,700
2023-02-08	2.460	2.490	2.450	2.490	2.158	59,400
2023-02-07	2.420	2.460	2.420	2.450	2.123	138,700
2023-02-03	2.430	2.450	2.420	2.420	2.097	55,000
2023-02-02	2.440	2.440	2.420	2.430	2.106	42,800
2023-01-31	2.430	2.430	2.420	2.430	2.106	33,100
2023-01-30	2.440	2.470	2.430	2.440	2.114	16,000
2023-01-27	2.440	2.470	2.420	2.430	2.106	68,000
2023-01-26	2.490	2.490	2.450	2.470	2.140	63,700
2023-01-25	2.430	2.490	2.430	2.490	2.158	60,700
2023-01-20	2.430	2.430	2.430	2.430	2.106	31,500
2023-01-19	2.440	2.440	2.410	2.430	2.106	53,800
2023-01-18	2.440	2.440	2.420	2.440	2.114	40,800
2023-01-17	2.440	2.440	2.410	2.440	2.114	51,200
2023-01-16	2.440	2.440	2.430	2.440	2.114	67,000
2023-01-13	2.430	2.450	2.420	2.430	2.106	33,300
2023-01-12	2.490	2.490	2.400	2.410	2.088	315,300
2023-01-11	2.470	2.490	2.470	2.490	2.158	46,100
2023-01-10	2.540	2.540	2.450	2.470	2.140	242,400
2023-01-09	2.570	2.580	2.520	2.540	2.201	136,200
2023-01-06	2.570	2.580	2.550	2.570	2.227	66,100
2023-01-05	2.590	2.590	2.570	2.570	2.227	49,700
2023-01-04	2.580	2.620	2.570	2.600	2.253	177,100
2023-01-03	2.550	2.580	2.550	2.570	2.227	13,900
2022-12-30	2.560	2.600	2.550	2.550	2.210	210,700
2022-12-29	2.550	2.590	2.550	2.560	2.218	30,100
2022-12-28	2.600	2.600	2.540	2.540	2.201	87,100
2022-12-27	2.550	2.610	2.530	2.600	2.253	313,200
2022-12-23	2.490	2.530	2.490	2.530	2.192	32,100
2022-12-22	2.570	2.570	2.500	2.530	2.192	76,800
2022-12-21	2.520	2.600	2.510	2.550	2.210	324,200
2022-12-20	2.450	2.500	2.440	2.500	2.166	110,200
2022-12-19	2.460	2.470	2.460	2.460	2.132	36,400
2022-12-16	2.410	2.460	2.390	2.460	2.132	328,500
2022-12-15	2.470	2.480	2.450	2.450	2.123	130,100
2022-12-14	2.490	2.520	2.460	2.500	2.166	101,800
2022-12-13	2.430	2.620	2.420	2.490	2.158	885,300

← NewerPage 15 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.