YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-19	2.250	2.260	2.250	2.260	2.040	22,400
2025-06-18	2.250	2.250	2.250	2.250	2.031	6,000
2025-06-17	2.300	2.300	2.300	2.300	2.076	100
2025-06-16	2.220	2.300	2.220	2.300	2.076	3,900
2025-06-13	2.300	2.300	2.300	2.300	2.076	2,000
2025-06-12	2.310	2.310	2.300	2.300	2.076	13,000
2025-06-11	2.300	2.300	2.300	2.300	2.076	3,000
2025-06-10	2.250	2.250	2.250	2.250	2.031	1,600
2025-06-06	2.290	2.290	2.290	2.290	2.067	200
2025-06-04	2.290	2.300	2.250	2.250	2.031	12,700
2025-06-03	2.290	2.290	2.280	2.280	2.058	6,500
2025-05-30	2.250	2.250	2.250	2.250	2.031	1,000
2025-05-29	2.250	2.250	2.250	2.250	2.031	18,000
2025-05-28	2.230	2.230	2.230	2.230	2.013	120,800
2025-05-27	2.280	2.280	2.230	2.230	2.013	9,300
2025-05-26	2.310	2.310	2.220	2.220	2.004	39,200
2025-05-23	2.200	2.220	2.200	2.220	2.004	37,000
2025-05-22	2.300	2.300	2.260	2.260	2.040	35,300
2025-05-20	2.330	2.330	2.300	2.320	2.094	5,300
2025-05-19	2.270	2.320	2.270	2.320	2.094	166,400
2025-05-16	2.270	2.280	2.260	2.270	2.049	62,600
2025-05-15	2.270	2.270	2.250	2.260	2.040	12,900
2025-05-13	2.210	2.210	2.200	2.200	1.986	130,700
2025-05-09	2.240	2.240	2.200	2.200	1.986	25,700
2025-05-06	2.200	2.240	2.200	2.240	2.022	5,500
2025-05-05	2.200	2.200	2.200	2.200	1.986	300
2025-05-02	2.250	2.250	2.200	2.200	1.986	20,000
2025-04-30	2.240	2.240	2.200	2.200	1.986	40,600
2025-04-29	2.200	2.200	2.190	2.190	1.977	45,300
2025-04-28	2.280	2.280	2.170	2.170	1.959	7,600
2025-04-25	2.150	2.180	2.150	2.150	1.940	111,800
2025-04-24	2.120	2.120	2.120	2.120	1.913	6,000
2025-04-23	2.120	2.120	2.120	2.120	1.913	5,000
2025-04-22	2.090	2.090	2.090	2.090	1.886	1,000
2025-04-18	2.100	2.100	2.100	2.100	1.895	3,000
2025-04-17	2.100	2.120	2.100	2.100	1.895	85,500
2025-04-16	2.140	2.150	2.100	2.100	1.895	27,100
2025-04-15	2.150	2.150	2.150	2.150	1.940	1,800
2025-04-14	2.100	2.100	2.100	2.100	1.895	5,500
2025-04-11	2.150	2.150	2.060	2.060	1.859	8,400
2025-04-10	2.140	2.140	2.080	2.100	1.895	51,100
2025-04-09	2.060	2.060	1.980	2.000	1.805	56,600
2025-04-08	2.000	2.070	2.000	2.060	1.859	67,900
2025-04-07	2.130	2.130	1.980	2.020	1.823	99,800
2025-04-04	2.190	2.190	2.190	2.190	1.977	1,000
2025-04-03	2.120	2.190	2.120	2.190	1.977	26,100
2025-04-02	2.150	2.150	2.150	2.150	1.940	5,700
2025-03-28	2.150	2.160	2.150	2.150	1.940	44,500
2025-03-27	2.190	2.190	2.170	2.170	1.959	5,000
2025-03-25	2.140	2.140	2.140	2.140	1.931	1,100
2025-03-24	2.150	2.150	2.140	2.140	1.931	10,000
2025-03-20	2.190	2.190	2.130	2.170	1.959	7,500
2025-03-19	2.130	2.190	2.130	2.190	1.977	2,700
2025-03-17	2.180	2.180	2.150	2.150	1.940	55,000
2025-03-14	2.140	2.170	2.140	2.160	1.949	24,000
2025-03-13	2.110	2.130	2.110	2.130	1.922	26,800
2025-03-12	2.090	2.110	2.090	2.110	1.904	7,100
2025-03-11	2.120	2.120	2.100	2.110	1.904	32,500
2025-03-10	2.130	2.150	2.130	2.130	1.922	14,400
2025-03-07	2.150	2.170	2.130	2.130	1.922	130,100

← NewerPage 6 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.