YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	2.110	2.110	2.100	2.100	1.820	11,700
2022-09-07	2.100	2.100	2.080	2.100	1.820	19,100
2022-09-06	2.060	2.080	2.050	2.080	1.802	17,000
2022-09-05	2.030	2.060	2.030	2.050	1.776	13,800
2022-09-02	2.060	2.060	2.020	2.040	1.768	24,700
2022-09-01	2.070	2.070	2.060	2.060	1.785	14,000
2022-08-30	2.070	2.070	2.060	2.060	1.785	24,400
2022-08-29	2.120	2.120	2.050	2.070	1.794	24,700
2022-08-26	2.090	2.120	2.090	2.120	1.837	59,500
2022-08-25	2.120	2.120	2.090	2.100	1.820	31,500
2022-08-24	2.140	2.200	2.100	2.120	1.837	567,300
2022-08-23	2.060	2.080	2.060	2.070	1.794	17,000
2022-08-22	2.110	2.110	2.060	2.060	1.785	30,300
2022-08-19	2.090	2.130	2.090	2.130	1.846	240,900
2022-08-18	2.060	2.080	2.050	2.080	1.802	16,300
2022-08-17	2.050	2.080	2.040	2.070	1.794	75,800
2022-08-16	2.100	2.100	2.060	2.060	1.785	34,700
2022-08-15	2.070	2.130	2.070	2.100	1.820	208,600
2022-08-12	2.000	2.050	2.000	2.050	1.776	289,100
2022-08-11	1.990	2.000	1.990	2.000	1.733	110,400
2022-08-10	2.000	2.000	1.990	1.990	1.724	24,000
2022-08-09	1.960	2.000	1.960	2.000	1.733	188,600
2022-08-04	1.940	1.940	1.930	1.930	1.672	5,000
2022-08-02	1.940	1.950	1.940	1.950	1.690	28,000
2022-08-01	1.950	1.950	1.940	1.940	1.681	7,000
2022-07-29	1.980	1.980	1.950	1.950	1.690	41,700
2022-07-28	1.970	1.970	1.970	1.970	1.707	21,000
2022-07-27	1.970	1.970	1.960	1.970	1.707	13,000
2022-07-26	1.940	1.960	1.940	1.960	1.698	12,500
2022-07-25	1.910	1.950	1.910	1.950	1.690	34,000
2022-07-22	1.920	1.940	1.920	1.940	1.681	25,000
2022-07-21	1.920	1.930	1.920	1.920	1.664	20,000
2022-07-20	1.920	1.920	1.920	1.920	1.664	500
2022-07-19	1.920	1.930	1.920	1.920	1.664	47,300
2022-07-18	1.930	1.930	1.910	1.910	1.655	15,500
2022-07-15	1.890	1.890	1.890	1.890	1.638	10,300
2022-07-14	1.900	1.900	1.880	1.890	1.638	19,600
2022-07-12	1.900	1.900	1.880	1.900	1.646	15,500
2022-07-08	1.900	1.930	1.890	1.900	1.646	20,700
2022-07-07	1.900	1.900	1.900	1.900	1.646	5,000
2022-07-06	1.910	1.920	1.910	1.910	1.655	28,500
2022-07-05	1.900	1.910	1.900	1.910	1.655	17,400
2022-07-04	1.920	1.920	1.900	1.900	1.646	22,000
2022-06-30	1.900	1.920	1.900	1.920	1.664	15,800
2022-06-29	1.950	1.950	1.910	1.910	1.655	12,500
2022-06-28	1.990	1.990	1.980	1.990	1.716	47,300
2022-06-27	1.990	2.000	1.990	2.000	1.724	47,200
2022-06-24	1.980	2.010	1.980	1.990	1.716	66,900
2022-06-23	1.960	1.960	1.960	1.960	1.690	25,000
2022-06-22	1.960	2.010	1.950	1.960	1.690	59,200
2022-06-21	1.980	1.980	1.950	1.960	1.690	35,800
2022-06-20	1.920	1.980	1.910	1.980	1.707	7,000
2022-06-17	1.940	1.940	1.920	1.920	1.655	17,100
2022-06-16	1.970	1.970	1.930	1.940	1.673	7,300
2022-06-15	1.980	1.980	1.950	1.970	1.698	58,800
2022-06-14	1.930	1.930	1.930	1.930	1.664	44,900
2022-06-13	1.940	1.960	1.930	1.930	1.664	81,200
2022-06-10	1.970	1.970	1.970	1.970	1.698	2,200
2022-06-08	2.010	2.020	1.970	1.970	1.698	8,500
2022-06-07	1.990	1.990	1.980	1.980	1.707	15,000

← NewerPage 17 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.