YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-26	2.100	2.120	2.100	2.120	2.010	2,000
2025-09-25	2.070	2.120	2.070	2.100	1.991	63,700
2025-09-24	2.060	2.060	2.050	2.050	1.944	31,800
2025-09-19	2.060	2.060	2.060	2.060	1.953	9,600
2025-09-18	2.070	2.070	2.050	2.050	1.944	12,000
2025-09-17	2.050	2.070	2.050	2.070	1.963	11,800
2025-09-12	2.060	2.060	2.060	2.060	1.953	7,000
2025-09-11	2.120	2.120	2.060	2.060	1.953	4,000
2025-09-10	2.080	2.080	2.080	2.080	1.972	13,000
2025-09-09	2.070	2.120	2.070	2.080	1.972	15,100
2025-09-03	2.090	2.090	2.090	2.090	1.982	100
2025-08-29	2.080	2.120	2.080	2.120	2.010	15,400
2025-08-28	2.100	2.100	2.080	2.080	1.972	51,000
2025-08-27	2.090	2.110	2.080	2.110	2.001	33,500
2025-08-26	2.040	2.090	2.040	2.090	1.982	53,000
2025-08-25	2.050	2.050	2.040	2.040	1.935	12,100
2025-08-22	2.040	2.060	2.040	2.060	1.953	23,600
2025-08-21	2.070	2.070	2.040	2.070	1.963	43,300
2025-08-20	2.110	2.110	2.020	2.030	1.925	316,000
2025-08-19	2.150	2.190	2.150	2.190	2.077	19,500
2025-08-18	2.160	2.170	2.150	2.150	2.039	9,000
2025-08-15	2.150	2.170	2.150	2.170	2.058	23,400
2025-08-13	2.150	2.150	2.150	2.150	2.039	16,700
2025-08-12	2.150	2.150	2.150	2.150	2.039	28,900
2025-08-11	2.150	2.150	2.150	2.150	2.039	28,000
2025-08-08	2.150	2.160	2.150	2.160	2.048	20,000
2025-08-07	2.150	2.160	2.140	2.150	2.039	48,500
2025-08-06	2.140	2.150	2.140	2.150	2.039	5,400
2025-08-05	2.150	2.150	2.150	2.150	2.039	9,900
2025-08-04	2.150	2.160	2.130	2.160	2.048	3,900
2025-08-01	2.150	2.150	2.150	2.150	2.039	19,600
2025-07-31	2.130	2.140	2.130	2.140	2.029	5,700
2025-07-30	2.130	2.130	2.130	2.130	2.020	5,000
2025-07-29	2.130	2.130	2.130	2.130	2.020	12,200
2025-07-28	2.140	2.140	2.120	2.130	2.020	23,700
2025-07-25	2.130	2.140	2.130	2.140	2.029	15,100
2025-07-24	2.150	2.150	2.120	2.120	2.010	28,400
2025-07-23	2.130	2.150	2.130	2.140	2.029	2,100
2025-07-22	2.140	2.150	2.140	2.150	2.039	14,000
2025-07-21	2.140	2.150	2.140	2.150	2.039	25,600
2025-07-18	2.160	2.160	2.140	2.140	2.029	8,100
2025-07-17	2.130	2.160	2.130	2.160	2.048	6,100
2025-07-16	2.140	2.140	2.130	2.130	2.020	5,700
2025-07-15	2.140	2.140	2.140	2.140	2.029	8,600
2025-07-14	2.140	2.140	2.120	2.140	2.029	21,000
2025-07-11	2.150	2.150	2.140	2.140	2.029	10,100
2025-07-10	2.150	2.150	2.150	2.150	2.039	10,000
2025-07-09	2.150	2.150	2.150	2.150	2.039	20,100
2025-07-08	2.150	2.150	2.150	2.150	2.039	10,000
2025-07-07	2.150	2.180	2.150	2.150	2.039	23,000
2025-07-04	2.180	2.180	2.180	2.180	2.067	600
2025-07-03	2.180	2.180	2.180	2.180	2.067	1,500
2025-07-02	2.170	2.180	2.170	2.180	2.067	5,500
2025-07-01	2.100	2.150	2.100	2.150	2.039	28,000
2025-06-30	2.100	2.100	2.100	2.100	1.991	4,400
2025-06-26	2.130	2.130	2.100	2.100	1.991	14,600
2025-06-25	2.170	2.170	2.140	2.140	2.029	8,200
2025-06-24	2.280	2.290	2.280	2.280	2.058	14,100
2025-06-23	2.310	2.310	2.250	2.260	2.040	15,400
2025-06-20	2.260	2.260	2.250	2.250	2.031	4,600

← NewerPage 5 of 20 · 1,164 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.