YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	2.010	2.010	2.010	2.010	1.733	2,500
2022-06-02	1.990	2.000	1.990	2.000	1.724	21,300
2022-06-01	1.970	2.010	1.970	1.980	1.707	16,300
2022-05-31	1.960	2.000	1.960	1.970	1.698	31,100
2022-05-30	1.970	1.980	1.970	1.970	1.698	32,600
2022-05-27	1.970	1.980	1.970	1.970	1.698	43,500
2022-05-26	1.990	1.990	1.980	1.980	1.707	57,300
2022-05-25	1.980	1.980	1.980	1.980	1.707	2,500
2022-05-24	2.020	2.020	2.000	2.000	1.724	44,400
2022-05-23	2.020	2.020	2.000	2.020	1.742	103,600
2022-05-19	1.980	1.980	1.980	1.980	1.707	15,000
2022-05-18	1.980	1.990	1.970	1.970	1.698	15,000
2022-05-17	1.960	1.960	1.960	1.960	1.690	2,000
2022-05-13	1.970	1.970	1.950	1.950	1.681	9,100
2022-05-12	2.000	2.000	1.980	1.980	1.707	29,700
2022-05-11	2.000	2.000	1.990	1.990	1.716	8,700
2022-05-10	1.970	1.980	1.970	1.980	1.707	8,200
2022-05-09	2.000	2.000	1.970	1.980	1.707	22,800
2022-05-06	2.000	2.000	1.990	2.000	1.724	4,100
2022-05-05	2.030	2.030	1.990	2.000	1.724	25,000
2022-04-29	2.000	2.030	2.000	2.030	1.750	23,300
2022-04-28	2.000	2.010	1.990	2.000	1.724	29,800
2022-04-27	2.000	2.010	2.000	2.000	1.724	30,500
2022-04-26	2.010	2.010	2.000	2.010	1.733	25,000
2022-04-25	2.000	2.010	1.990	2.000	1.724	52,400
2022-04-22	1.970	2.030	1.970	2.020	1.742	245,300
2022-04-21	1.970	1.980	1.960	1.960	1.690	31,000
2022-04-20	1.970	1.980	1.940	1.970	1.698	2,200
2022-04-18	1.980	1.980	1.940	1.950	1.681	5,700
2022-04-15	1.980	1.980	1.970	1.970	1.698	13,900
2022-04-14	1.960	1.970	1.950	1.970	1.698	20,800
2022-04-13	1.960	1.970	1.960	1.960	1.690	4,100
2022-04-12	1.950	1.960	1.950	1.960	1.690	70,000
2022-04-11	1.950	1.950	1.930	1.930	1.664	4,100
2022-04-08	1.930	1.930	1.930	1.930	1.664	34,000
2022-04-07	1.930	1.950	1.930	1.930	1.664	4,800
2022-04-06	1.920	1.940	1.920	1.940	1.673	6,900
2022-04-05	1.930	1.950	1.920	1.950	1.681	19,000
2022-04-04	1.930	1.930	1.930	1.930	1.664	17,000
2022-04-01	1.930	1.930	1.930	1.930	1.664	15,500
2022-03-31	1.930	1.930	1.930	1.930	1.664	26,900
2022-03-30	1.930	1.930	1.930	1.930	1.664	6,700
2022-03-29	1.900	1.910	1.900	1.910	1.647	12,500
2022-03-28	1.940	1.940	1.900	1.900	1.638	76,300
2022-03-25	1.930	1.930	1.920	1.930	1.664	12,400
2022-03-24	1.950	1.950	1.910	1.910	1.647	79,000
2022-03-23	1.920	1.930	1.900	1.920	1.655	76,300
2022-03-22	1.920	1.930	1.920	1.920	1.655	23,500
2022-03-21	1.900	1.900	1.890	1.890	1.629	39,400
2022-03-18	1.890	1.890	1.880	1.890	1.629	62,000
2022-03-17	1.890	1.890	1.880	1.890	1.629	69,300
2022-03-16	1.890	1.900	1.890	1.890	1.629	37,400
2022-03-15	1.930	1.930	1.890	1.900	1.638	11,000
2022-03-14	1.880	1.930	1.880	1.930	1.664	24,200
2022-03-11	1.890	1.890	1.880	1.880	1.621	121,000
2022-03-10	1.900	1.900	1.900	1.900	1.638	22,200
2022-03-09	1.900	1.910	1.900	1.900	1.638	23,400
2022-03-08	1.900	1.900	1.900	1.900	1.638	45,800
2022-03-07	1.900	1.910	1.900	1.900	1.638	6,500
2022-03-04	1.930	1.930	1.930	1.930	1.664	53,500

← NewerPage 18 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.