YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.390	2.440	2.390	2.430	2.106	110,400
2022-12-09	2.390	2.400	2.390	2.390	2.071	32,500
2022-12-08	2.420	2.420	2.380	2.390	2.071	99,900
2022-12-07	2.410	2.420	2.410	2.420	2.097	29,700
2022-12-06	2.430	2.430	2.410	2.420	2.097	61,900
2022-12-05	2.410	2.460	2.400	2.430	2.106	186,100
2022-12-02	2.400	2.410	2.390	2.410	2.088	36,100
2022-12-01	2.380	2.420	2.380	2.390	2.071	150,400
2022-11-30	2.380	2.400	2.370	2.390	2.071	73,700
2022-11-29	2.360	2.380	2.360	2.370	2.054	109,000
2022-11-25	2.360	2.380	2.350	2.360	2.045	49,000
2022-11-24	2.380	2.400	2.350	2.370	2.054	147,000
2022-11-23	2.360	2.390	2.360	2.370	2.054	313,800
2022-11-22	2.320	2.340	2.320	2.340	2.028	105,100
2022-11-21	2.290	2.310	2.280	2.310	2.002	51,200
2022-11-17	2.330	2.330	2.310	2.310	2.002	63,500
2022-11-16	2.300	2.340	2.290	2.330	2.019	119,100
2022-11-15	2.300	2.330	2.270	2.330	2.019	162,900
2022-11-14	2.280	2.310	2.280	2.300	1.993	116,800
2022-11-11	2.260	2.290	2.240	2.280	1.976	116,000
2022-11-10	2.300	2.300	2.270	2.270	1.967	104,500
2022-11-09	2.310	2.310	2.290	2.310	2.002	75,000
2022-11-08	2.310	2.320	2.270	2.300	1.993	116,300
2022-11-07	2.280	2.320	2.280	2.300	1.993	269,800
2022-11-04	2.230	2.310	2.230	2.280	1.976	326,000
2022-11-03	2.240	2.240	2.210	2.220	1.924	83,000
2022-11-02	2.190	2.240	2.190	2.240	1.941	262,300
2022-11-01	2.150	2.200	2.150	2.190	1.898	279,000
2022-10-31	2.120	2.160	2.120	2.130	1.846	258,900
2022-10-28	2.130	2.150	2.110	2.110	1.828	100,700
2022-10-27	2.120	2.130	2.100	2.130	1.846	72,000
2022-10-26	2.110	2.120	2.100	2.110	1.828	67,800
2022-10-25	2.030	2.110	2.030	2.100	1.820	101,700
2022-10-21	2.000	2.050	2.000	2.030	1.759	45,900
2022-10-20	2.030	2.030	2.020	2.020	1.750	700
2022-10-19	2.020	2.040	2.020	2.030	1.759	12,300
2022-10-18	2.040	2.050	2.040	2.050	1.776	11,500
2022-10-14	2.040	2.040	2.040	2.040	1.768	11,100
2022-10-13	1.990	1.990	1.990	1.990	1.724	18,000
2022-10-12	1.980	2.010	1.970	1.990	1.724	25,500
2022-10-11	2.030	2.030	1.980	1.980	1.716	43,300
2022-10-07	2.070	2.070	2.030	2.050	1.776	31,800
2022-10-06	2.050	2.050	2.050	2.050	1.776	5,500
2022-10-05	2.050	2.050	2.050	2.050	1.776	5,000
2022-10-04	2.040	2.050	2.010	2.050	1.776	14,600
2022-10-03	1.960	2.010	1.960	2.010	1.742	5,200
2022-09-30	2.030	2.030	2.000	2.010	1.742	103,800
2022-09-29	2.050	2.060	2.030	2.060	1.785	17,300
2022-09-28	2.060	2.070	2.040	2.040	1.768	43,100
2022-09-27	2.050	2.060	2.050	2.050	1.776	32,500
2022-09-26	2.080	2.080	2.050	2.060	1.785	21,900
2022-09-23	2.100	2.110	2.090	2.090	1.811	38,000
2022-09-22	2.100	2.160	2.050	2.120	1.837	156,500
2022-09-21	2.090	2.100	2.090	2.100	1.820	79,600
2022-09-20	2.030	2.050	2.030	2.050	1.776	21,100
2022-09-19	2.060	2.060	2.020	2.050	1.776	31,600
2022-09-15	2.050	2.050	2.040	2.050	1.776	55,000
2022-09-14	2.040	2.060	2.030	2.050	1.776	83,000
2022-09-13	2.060	2.060	2.050	2.060	1.785	11,500
2022-09-12	2.070	2.070	2.060	2.060	1.785	20,500

← NewerPage 16 of 20 · 1,165 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.