YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	2.160	2.190	2.160	2.170	1.959	29,000
2025-03-05	2.210	2.220	2.200	2.220	2.004	76,000
2025-03-04	2.160	2.240	2.140	2.200	1.986	22,300
2025-03-03	2.250	2.280	2.200	2.250	2.031	5,200
2025-02-28	2.250	2.250	2.210	2.230	2.013	33,100
2025-02-27	2.280	2.300	2.280	2.280	2.058	16,000
2025-02-26	2.250	2.280	2.250	2.280	2.058	2,200
2025-02-25	2.280	2.280	2.260	2.280	2.058	4,000
2025-02-24	2.280	2.290	2.280	2.290	2.067	4,700
2025-02-21	2.240	2.280	2.240	2.280	2.058	22,000
2025-02-20	2.250	2.250	2.200	2.230	2.013	30,900
2025-02-19	2.250	2.250	2.250	2.250	2.031	3,000
2025-02-18	2.250	2.250	2.250	2.250	2.031	8,000
2025-02-17	2.250	2.280	2.250	2.280	2.058	26,500
2025-02-14	2.280	2.280	2.280	2.280	2.058	3,000
2025-02-13	2.270	2.270	2.270	2.270	2.049	4,900
2025-02-12	2.260	2.320	2.260	2.300	2.076	18,400
2025-02-10	2.300	2.300	2.300	2.300	2.076	5,000
2025-02-07	2.280	2.310	2.280	2.280	2.058	24,900
2025-02-06	2.260	2.280	2.250	2.280	2.058	34,400
2025-02-05	2.280	2.300	2.280	2.300	2.076	11,000
2025-02-04	2.290	2.300	2.280	2.280	2.058	15,700
2025-02-03	2.300	2.300	2.300	2.300	2.076	500
2025-01-31	2.300	2.300	2.300	2.300	2.076	10,000
2025-01-28	2.300	2.300	2.300	2.300	2.076	10,300
2025-01-23	2.260	2.300	2.260	2.300	2.076	1,500
2025-01-22	2.260	2.260	2.230	2.260	2.040	31,400
2025-01-21	2.260	2.260	2.260	2.260	2.040	20,000
2025-01-20	2.240	2.240	2.200	2.240	2.022	17,300
2025-01-17	2.250	2.250	2.200	2.200	1.986	28,500
2025-01-16	2.280	2.280	2.250	2.250	2.031	6,100
2025-01-15	2.300	2.300	2.180	2.180	1.968	157,200
2025-01-14	2.250	2.330	2.250	2.250	2.031	3,300
2025-01-13	2.250	2.260	2.250	2.260	2.040	14,900
2025-01-10	2.260	2.270	2.260	2.270	2.049	39,000
2025-01-09	2.270	2.290	2.270	2.280	2.058	53,300
2025-01-08	2.270	2.280	2.270	2.280	2.058	11,000
2025-01-07	2.290	2.290	2.250	2.280	2.058	63,200
2025-01-06	2.300	2.300	2.280	2.280	2.058	193,000
2025-01-03	2.280	2.290	2.280	2.280	2.058	51,900
2025-01-02	2.290	2.290	2.290	2.290	2.067	54,100
2024-12-31	2.300	2.300	2.270	2.300	2.076	15,100
2024-12-30	2.300	2.300	2.280	2.290	2.067	19,700
2024-12-27	2.320	2.320	2.290	2.300	2.076	55,200
2024-12-26	2.320	2.330	2.300	2.320	2.094	50,800
2024-12-24	2.300	2.300	2.260	2.300	2.076	376,500
2024-12-23	2.310	2.310	2.300	2.300	2.076	35,000
2024-12-20	2.330	2.330	2.300	2.300	2.076	29,100
2024-12-19	2.280	2.330	2.280	2.330	2.103	23,100
2024-12-18	2.300	2.320	2.300	2.320	2.094	32,200
2024-12-17	2.340	2.340	2.300	2.300	2.076	53,600
2024-12-16	2.330	2.330	2.300	2.300	2.076	21,800
2024-12-13	2.290	2.370	2.290	2.330	2.103	28,400
2024-12-12	2.310	2.310	2.300	2.300	2.076	59,000
2024-12-11	2.310	2.310	2.300	2.300	2.076	6,500
2024-12-10	2.310	2.320	2.310	2.310	2.085	25,100
2024-12-09	2.380	2.390	2.350	2.350	2.121	19,000
2024-12-06	2.380	2.400	2.360	2.360	2.130	91,400
2024-12-05	2.350	2.380	2.350	2.370	2.139	64,500
2024-12-04	2.330	2.370	2.330	2.340	2.112	51,200

← NewerPage 7 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.