YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-08	2.070	2.080	2.070	2.070	2.001	119,900
2026-01-07	2.070	2.080	2.070	2.080	2.010	117,000
2026-01-06	2.080	2.090	2.060	2.080	2.010	79,800
2026-01-05	2.070	2.070	2.070	2.070	2.001	100
2026-01-02	2.080	2.080	2.080	2.080	2.010	1,000
2025-12-31	2.080	2.090	2.080	2.090	2.020	211,500
2025-12-30	2.080	2.080	2.080	2.080	2.010	50,000
2025-12-29	2.090	2.090	2.080	2.080	2.010	83,000
2025-12-24	2.080	2.080	2.080	2.080	2.010	72,000
2025-12-22	2.080	2.080	2.080	2.080	2.010	1,500
2025-12-19	2.090	2.090	2.090	2.090	2.020	2,000
2025-12-18	2.060	2.070	2.060	2.070	2.001	26,000
2025-12-17	2.070	2.070	2.070	2.070	2.001	26,800
2025-12-16	2.080	2.080	2.070	2.070	2.001	5,000
2025-12-15	2.090	2.090	2.080	2.090	2.020	6,000
2025-12-12	2.080	2.090	2.080	2.090	2.020	10,500
2025-12-11	2.150	2.150	2.120	2.120	2.010	54,200
2025-12-10	2.120	2.150	2.120	2.150	2.039	161,400
2025-12-09	2.120	2.120	2.110	2.110	2.001	195,400
2025-12-08	2.110	2.150	2.110	2.110	2.001	72,200
2025-12-05	2.100	2.110	2.100	2.100	1.991	110,000
2025-12-04	2.100	2.110	2.100	2.100	1.991	127,000
2025-12-03	2.120	2.120	2.100	2.100	1.991	34,700
2025-12-02	2.100	2.160	2.100	2.160	2.048	73,000
2025-12-01	2.110	2.110	2.100	2.100	1.991	30,000
2025-11-28	2.150	2.150	2.150	2.150	2.039	22,000
2025-11-27	2.100	2.150	2.100	2.150	2.039	10,000
2025-11-26	2.130	2.130	2.100	2.100	1.991	17,000
2025-11-24	2.100	2.130	2.100	2.130	2.020	4,000
2025-11-21	2.150	2.150	2.150	2.150	2.039	12,000
2025-11-20	2.150	2.150	2.150	2.150	2.039	21,800
2025-11-19	2.070	2.070	2.070	2.070	1.963	5,000
2025-11-18	2.100	2.100	2.100	2.100	1.991	41,500
2025-11-14	2.110	2.120	2.110	2.120	2.010	20,300
2025-11-12	2.150	2.150	2.140	2.150	2.039	39,000
2025-11-11	2.150	2.150	2.100	2.100	1.991	21,700
2025-11-10	2.110	2.150	2.110	2.150	2.039	16,300
2025-11-07	2.110	2.110	2.110	2.110	2.001	5,000
2025-11-04	2.110	2.110	2.100	2.100	1.991	25,200
2025-11-03	2.100	2.150	2.100	2.150	2.039	8,200
2025-10-31	2.100	2.100	2.100	2.100	1.991	2,000
2025-10-30	2.150	2.150	2.140	2.150	2.039	17,800
2025-10-29	2.150	2.150	2.150	2.150	2.039	500
2025-10-23	2.150	2.150	2.150	2.150	2.039	3,000
2025-10-22	2.140	2.150	2.140	2.150	2.039	6,100
2025-10-21	2.080	2.120	2.080	2.120	2.010	1,800
2025-10-17	2.110	2.110	2.080	2.080	1.972	14,500
2025-10-16	2.110	2.110	2.110	2.110	2.001	13,000
2025-10-15	2.090	2.180	2.090	2.100	1.991	18,300
2025-10-14	2.130	2.130	2.120	2.120	2.010	3,900
2025-10-10	2.080	2.180	2.080	2.160	2.048	155,800
2025-10-09	2.090	2.090	2.090	2.090	1.982	13,700
2025-10-08	2.080	2.100	2.080	2.100	1.991	66,800
2025-10-07	2.090	2.090	2.080	2.080	1.972	5,200
2025-10-06	2.080	2.130	2.080	2.130	2.020	22,000
2025-10-03	2.080	2.100	2.080	2.100	1.991	15,200
2025-10-02	2.110	2.110	2.110	2.110	2.001	1,000
2025-10-01	2.080	2.080	2.080	2.080	1.972	33,400
2025-09-30	2.100	2.100	2.080	2.080	1.972	21,000
2025-09-29	2.120	2.120	2.100	2.100	1.991	10,200

← NewerPage 4 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.