YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.090	2.090	2.050	2.070	2.001	16,400
2026-04-17	2.060	2.090	2.050	2.090	2.020	59,600
2026-04-16	2.060	2.090	2.060	2.090	2.020	96,500
2026-04-15	2.070	2.080	2.070	2.080	2.010	5,200
2026-04-14	2.060	2.070	2.060	2.070	2.001	9,300
2026-04-13	2.060	2.070	2.060	2.060	1.991	36,000
2026-04-10	2.080	2.080	2.040	2.050	1.981	85,500
2026-04-09	2.070	2.070	2.070	2.070	2.001	5,000
2026-04-08	2.070	2.070	2.060	2.060	1.991	12,800
2026-04-07	2.070	2.080	2.060	2.060	1.991	45,800
2026-04-06	2.070	2.090	2.060	2.090	2.020	50,300
2026-04-03	2.110	2.110	2.080	2.090	2.020	3,400
2026-04-02	2.070	2.070	2.070	2.070	2.001	7,100
2026-04-01	2.080	2.080	2.060	2.070	2.001	38,000
2026-03-30	2.050	2.080	2.050	2.070	2.001	25,700
2026-03-27	2.050	2.080	2.030	2.080	2.010	65,200
2026-03-26	2.060	2.060	2.050	2.060	1.991	29,600
2026-03-25	2.060	2.060	2.050	2.050	1.981	7,000
2026-03-24	2.050	2.070	2.020	2.060	1.991	19,900
2026-03-19	2.080	2.080	2.070	2.080	2.010	20,600
2026-03-18	2.070	2.090	2.070	2.070	2.001	21,700
2026-03-16	2.060	2.060	2.060	2.060	1.991	15,000
2026-03-13	2.070	2.070	2.060	2.060	1.991	9,600
2026-03-12	2.080	2.080	2.080	2.080	2.010	20,000
2026-03-11	2.090	2.090	2.090	2.090	2.020	5,300
2026-03-10	2.080	2.080	2.070	2.070	2.001	2,200
2026-03-09	2.080	2.090	2.070	2.070	2.001	50,100
2026-03-06	2.100	2.100	2.080	2.080	2.010	1,000
2026-03-05	2.090	2.090	2.080	2.080	2.010	13,000
2026-03-04	2.090	2.090	2.090	2.090	2.020	11,000
2026-03-03	2.090	2.090	2.090	2.090	2.020	6,200
2026-03-02	2.130	2.130	2.090	2.090	2.020	37,600
2026-02-27	2.090	2.130	2.090	2.130	2.059	29,100
2026-02-26	2.120	2.120	2.120	2.120	2.049	22,900
2026-02-25	2.090	2.090	2.090	2.090	2.020	9,500
2026-02-24	2.110	2.110	2.100	2.100	2.030	8,100
2026-02-16	2.120	2.120	2.120	2.120	2.049	5,000
2026-02-13	2.080	2.120	2.080	2.120	2.049	5,500
2026-02-11	2.090	2.100	2.080	2.080	2.010	17,000
2026-02-10	2.090	2.090	2.090	2.090	2.020	8,000
2026-02-09	2.090	2.100	2.090	2.100	2.030	29,300
2026-02-05	2.090	2.100	2.090	2.090	2.020	77,500
2026-02-04	2.090	2.120	2.080	2.090	2.020	103,500
2026-02-03	2.110	2.110	2.090	2.090	2.020	60,000
2026-01-30	2.090	2.090	2.090	2.090	2.020	11,000
2026-01-29	2.080	2.080	2.080	2.080	2.010	2,000
2026-01-28	2.090	2.090	2.080	2.080	2.010	27,700
2026-01-27	2.080	2.100	2.080	2.100	2.030	108,000
2026-01-26	2.100	2.100	2.080	2.100	2.030	5,000
2026-01-23	2.080	2.120	2.070	2.070	2.001	17,900
2026-01-22	2.080	2.080	2.080	2.080	2.010	4,000
2026-01-21	2.090	2.090	2.080	2.080	2.010	12,000
2026-01-20	2.080	2.080	2.080	2.080	2.010	41,300
2026-01-19	2.080	2.090	2.080	2.080	2.010	48,000
2026-01-16	2.100	2.100	2.080	2.080	2.010	45,000
2026-01-15	2.080	2.090	2.080	2.080	2.010	75,000
2026-01-14	2.080	2.080	2.080	2.080	2.010	110,500
2026-01-13	2.080	2.090	2.080	2.090	2.020	95,000
2026-01-12	2.080	2.080	2.070	2.080	2.010	171,300
2026-01-09	2.070	2.080	2.070	2.070	2.001	184,000

← NewerPage 3 of 4 · 226 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.