YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.910	1.920	1.910	1.910	1.647	43,500
2022-03-02	1.910	1.940	1.910	1.930	1.664	14,200
2022-03-01	1.930	1.930	1.910	1.910	1.647	64,800
2022-02-28	1.920	1.930	1.900	1.930	1.664	38,300
2022-02-25	1.940	1.950	1.930	1.930	1.664	15,900
2022-02-24	1.940	1.940	1.900	1.940	1.673	17,100
2022-02-23	1.920	1.940	1.920	1.930	1.664	13,800
2022-02-22	1.950	1.950	1.930	1.930	1.664	33,400
2022-02-21	1.930	1.950	1.930	1.930	1.664	27,000
2022-02-18	1.920	1.920	1.920	1.920	1.655	2,200
2022-02-17	1.920	1.930	1.910	1.920	1.655	28,000
2022-02-16	1.930	1.930	1.930	1.930	1.664	1,000
2022-02-15	1.920	1.930	1.920	1.920	1.655	25,800
2022-02-14	1.960	1.960	1.920	1.920	1.655	49,400
2022-02-11	1.930	1.960	1.920	1.960	1.690	7,000
2022-02-10	1.930	1.950	1.920	1.950	1.681	7,000
2022-02-09	1.930	1.930	1.930	1.930	1.664	4,000
2022-02-08	1.920	2.000	1.920	1.920	1.655	27,700
2022-02-04	1.920	1.920	1.920	1.920	1.655	1,000
2022-02-03	1.950	1.950	1.910	1.920	1.655	2,600
2022-01-28	1.940	1.950	1.940	1.950	1.681	15,600
2022-01-27	1.890	1.890	1.890	1.890	1.629	15,000
2022-01-26	1.910	1.910	1.890	1.890	1.629	13,300
2022-01-25	1.910	1.910	1.890	1.890	1.629	34,700
2022-01-24	1.910	1.910	1.910	1.910	1.647	38,900
2022-01-21	1.930	1.930	1.910	1.910	1.647	19,000
2022-01-19	1.920	1.920	1.910	1.910	1.647	13,300
2022-01-17	1.930	1.950	1.910	1.910	1.647	10,100
2022-01-14	1.950	1.950	1.950	1.950	1.681	9,400
2022-01-13	1.950	2.000	1.950	2.000	1.724	3,300
2022-01-12	1.950	1.950	1.950	1.950	1.681	800
2022-01-11	1.950	1.950	1.950	1.950	1.681	7,200
2022-01-10	2.000	2.000	2.000	2.000	1.724	15,500
2022-01-07	2.000	2.000	2.000	2.000	1.724	4,000
2022-01-05	1.980	2.000	1.980	2.000	1.724	29,000
2022-01-04	1.930	1.980	1.930	1.980	1.707	40,500
2022-01-03	1.930	1.940	1.930	1.930	1.664	21,700
2021-12-31	1.930	1.930	1.920	1.930	1.664	36,000
2021-12-30	1.930	1.950	1.930	1.940	1.673	24,200
2021-12-29	1.930	1.930	1.930	1.930	1.664	7,000
2021-12-28	1.950	1.950	1.920	1.930	1.664	21,600
2021-12-27	1.920	1.920	1.910	1.910	1.647	29,000
2021-12-24	1.930	1.930	1.930	1.930	1.664	5,200
2021-12-23	1.910	1.920	1.910	1.920	1.655	11,200
2021-12-22	1.920	1.940	1.920	1.920	1.655	11,000
2021-12-20	1.920	1.930	1.920	1.930	1.664	9,800
2021-12-17	1.920	1.920	1.920	1.920	1.655	5,200
2021-12-16	1.920	1.920	1.920	1.920	1.655	2,100
2021-12-15	1.940	1.940	1.930	1.930	1.664	15,000
2021-12-14	1.960	1.960	1.940	1.940	1.673	27,000
2021-12-13	1.950	1.960	1.920	1.920	1.655	57,500
2021-12-09	1.950	1.950	1.950	1.950	1.681	4,000
2021-12-08	1.940	1.950	1.940	1.950	1.681	6,000
2021-12-07	1.920	1.960	1.920	1.930	1.664	27,000
2021-12-06	1.940	1.940	1.920	1.920	1.655	100,500
2021-12-02	1.940	1.950	1.930	1.940	1.673	36,500
2021-12-01	1.970	1.970	1.920	1.920	1.655	13,700
2021-11-30	2.010	2.010	1.970	1.990	1.716	10,800
2021-11-29	1.930	2.010	1.920	2.010	1.733	44,500
2021-11-26	1.950	1.950	1.940	1.940	1.673	34,900

← NewerPage 19 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.