YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.030	2.030	2.030	2.030	2.030	11,600
2026-07-23	2.050	2.050	2.030	2.030	2.030	10,000
2026-07-22	2.020	2.030	2.020	2.030	2.030	6,500
2026-07-21	2.040	2.040	2.020	2.020	2.020	21,000
2026-07-20	2.040	2.040	2.040	2.040	2.040	0
2026-07-17	2.040	2.040	2.040	2.040	2.040	1,000
2026-07-16	2.020	2.020	2.020	2.020	2.020	4,900
2026-07-15	2.010	2.010	2.010	2.010	2.010	0
2026-07-14	2.020	2.030	2.010	2.010	2.010	14,300
2026-07-13	2.020	2.020	2.020	2.020	2.020	0
2026-07-10	2.020	2.020	2.020	2.020	2.020	100
2026-07-09	2.080	2.080	2.080	2.080	2.080	1,000
2026-07-08	2.080	2.080	2.080	2.080	2.080	0
2026-07-07	2.080	2.080	2.070	2.080	2.080	28,000
2026-07-06	2.030	2.080	2.030	2.030	2.030	19,200
2026-07-03	2.020	2.020	2.020	2.020	2.020	1,000
2026-07-02	2.010	2.040	2.010	2.040	2.040	25,200
2026-07-01	2.010	2.040	2.010	2.040	2.040	8,500
2026-06-30	2.020	2.040	2.010	2.040	2.040	27,600
2026-06-29	2.040	2.040	2.010	2.020	2.020	81,800
2026-06-26	2.020	2.070	2.020	2.040	2.040	37,300
2026-06-25	2.100	2.100	2.090	2.090	2.020	5,000
2026-06-24	2.140	2.140	2.140	2.140	2.068	800
2026-06-23	2.080	2.090	2.080	2.090	2.020	24,800
2026-06-22	2.070	2.070	2.070	2.070	2.001	800
2026-06-18	2.080	2.080	2.070	2.070	2.001	5,000
2026-06-16	2.090	2.090	2.080	2.080	2.010	18,600
2026-06-15	2.090	2.090	2.080	2.080	2.010	7,000
2026-06-12	2.170	2.170	2.080	2.080	2.010	13,000
2026-06-11	2.080	2.200	2.080	2.200	2.126	20,100
2026-06-10	2.100	2.100	2.080	2.080	2.010	14,800
2026-06-09	2.080	2.080	2.080	2.080	2.010	12,000
2026-06-08	2.100	2.100	2.100	2.100	2.030	1,400
2026-06-05	2.090	2.200	2.080	2.200	2.126	60,000
2026-06-04	2.100	2.100	2.100	2.100	2.030	500
2026-06-03	2.110	2.110	2.100	2.100	2.030	7,000
2026-05-29	2.110	2.110	2.100	2.110	2.039	2,800
2026-05-28	2.100	2.100	2.100	2.100	2.030	2,000
2026-05-26	2.090	2.090	2.090	2.090	2.020	7,400
2026-05-25	2.110	2.110	2.110	2.110	2.039	1,000
2026-05-22	2.110	2.110	2.110	2.110	2.039	4,100
2026-05-21	2.130	2.140	2.110	2.110	2.039	7,300
2026-05-19	2.110	2.110	2.100	2.100	2.030	1,100
2026-05-18	2.120	2.130	2.120	2.130	2.059	800
2026-05-15	2.130	2.130	2.130	2.130	2.059	400
2026-05-13	2.130	2.130	2.130	2.130	2.059	1,000
2026-05-12	2.120	2.120	2.120	2.120	2.049	2,000
2026-05-11	2.110	2.120	2.110	2.120	2.049	2,200
2026-05-07	2.090	2.110	2.080	2.110	2.039	19,600
2026-05-06	2.070	2.080	2.070	2.080	2.010	3,400
2026-05-05	2.100	2.100	2.100	2.100	2.030	2,000
2026-05-04	2.080	2.090	2.080	2.090	2.020	8,000
2026-04-30	2.090	2.090	2.080	2.080	2.010	4,200
2026-04-29	2.100	2.100	2.100	2.100	2.030	6,000
2026-04-28	2.100	2.100	2.100	2.100	2.030	39,200
2026-04-27	2.080	2.100	2.080	2.100	2.030	23,800
2026-04-24	2.080	2.090	2.070	2.090	2.020	38,800
2026-04-23	2.080	2.080	2.080	2.080	2.010	7,800
2026-04-22	2.090	2.090	2.050	2.060	1.991	115,000
2026-04-21	2.060	2.060	2.060	2.060	1.991	4,000

← NewerPage 2 of 20 · 1,167 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.