YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-03	2.260	2.350	2.250	2.330	2.103	59,200
2024-12-02	2.250	2.250	2.200	2.250	2.031	66,900
2024-11-29	2.220	2.260	2.220	2.250	2.031	85,000
2024-11-28	2.240	2.240	2.240	2.240	2.022	1,200
2024-11-27	2.240	2.240	2.230	2.240	2.022	76,700
2024-11-26	2.250	2.260	2.240	2.240	2.022	54,700
2024-11-25	2.260	2.260	2.250	2.260	2.040	21,300
2024-11-22	2.270	2.270	2.270	2.270	2.049	34,200
2024-11-21	2.290	2.290	2.250	2.260	2.040	74,800
2024-11-20	2.270	2.290	2.240	2.290	2.067	87,200
2024-11-19	2.350	2.350	2.280	2.280	2.058	341,700
2024-11-18	2.450	2.450	2.410	2.410	2.175	5,200
2024-11-15	2.550	2.550	2.460	2.460	2.220	19,000
2024-11-14	2.350	2.500	2.350	2.500	2.256	93,800
2024-11-13	2.380	2.380	2.350	2.350	2.121	27,800
2024-11-12	2.390	2.410	2.390	2.390	2.157	14,700
2024-11-11	2.400	2.400	2.390	2.390	2.157	32,700
2024-11-08	2.400	2.410	2.400	2.400	2.166	17,400
2024-11-07	2.410	2.410	2.400	2.400	2.166	6,400
2024-11-06	2.420	2.420	2.420	2.420	2.184	22,100
2024-11-05	2.420	2.420	2.420	2.420	2.184	6,300
2024-11-01	2.450	2.450	2.410	2.440	2.202	14,000
2024-10-30	2.420	2.440	2.410	2.440	2.202	39,200
2024-10-29	2.420	2.420	2.420	2.420	2.184	6,500
2024-10-25	2.410	2.450	2.410	2.450	2.211	5,900
2024-10-24	2.420	2.420	2.420	2.420	2.184	2,000
2024-10-23	2.450	2.450	2.420	2.420	2.184	27,000
2024-10-22	2.460	2.460	2.450	2.450	2.211	5,600
2024-10-21	2.450	2.450	2.450	2.450	2.211	10,500
2024-10-18	2.450	2.450	2.450	2.450	2.211	10,500
2024-10-17	2.450	2.450	2.440	2.450	2.211	29,500
2024-10-16	2.450	2.450	2.430	2.430	2.193	11,200
2024-10-15	2.430	2.430	2.420	2.420	2.184	6,200
2024-10-11	2.430	2.430	2.430	2.430	2.193	8,500
2024-10-10	2.460	2.460	2.420	2.430	2.193	13,500
2024-10-09	2.460	2.460	2.460	2.460	2.220	5,000
2024-10-08	2.460	2.460	2.460	2.460	2.220	2,000
2024-10-07	2.410	2.470	2.400	2.470	2.229	12,100
2024-10-04	2.420	2.430	2.420	2.430	2.193	5,300
2024-10-02	2.400	2.460	2.390	2.420	2.184	43,200
2024-10-01	2.420	2.420	2.420	2.420	2.184	600
2024-09-30	2.490	2.500	2.400	2.400	2.166	38,300
2024-09-27	2.410	2.470	2.410	2.470	2.229	116,900
2024-09-26	2.410	2.440	2.410	2.410	2.175	29,000
2024-09-25	2.410	2.420	2.400	2.420	2.184	53,200
2024-09-24	2.420	2.420	2.410	2.410	2.175	10,800
2024-09-23	2.420	2.440	2.420	2.420	2.184	43,100
2024-09-20	2.430	2.460	2.410	2.420	2.184	32,000
2024-09-19	2.410	2.420	2.410	2.420	2.184	8,000
2024-09-18	2.420	2.420	2.400	2.400	2.166	76,900
2024-09-17	2.400	2.450	2.400	2.410	2.175	3,100
2024-09-13	2.410	2.410	2.410	2.410	2.175	1,000
2024-09-12	2.420	2.420	2.400	2.400	2.166	2,200
2024-09-11	2.420	2.420	2.420	2.420	2.184	61,700
2024-09-10	2.450	2.450	2.450	2.450	2.211	32,100
2024-09-09	2.390	2.400	2.390	2.400	2.166	46,600
2024-09-06	2.400	2.430	2.400	2.430	2.193	34,100
2024-09-05	2.420	2.440	2.420	2.420	2.184	9,600
2024-09-04	2.470	2.470	2.470	2.470	2.229	2,400
2024-09-03	2.480	2.480	2.480	2.480	2.238	3,000

← NewerPage 8 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.