YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.450	2.510	2.450	2.480	2.238	53,700
2024-08-30	2.400	2.460	2.400	2.450	2.211	75,800
2024-08-29	2.400	2.400	2.400	2.400	2.166	33,800
2024-08-28	2.420	2.420	2.370	2.400	2.166	141,200
2024-08-27	2.410	2.420	2.410	2.420	2.184	54,500
2024-08-26	2.420	2.420	2.410	2.410	2.175	37,000
2024-08-23	2.470	2.480	2.420	2.440	2.202	216,800
2024-08-22	2.420	2.470	2.410	2.460	2.220	265,000
2024-08-21	2.350	2.450	2.320	2.420	2.184	1,488,100
2024-08-20	2.760	2.780	2.760	2.770	2.500	102,300
2024-08-19	2.760	2.790	2.760	2.770	2.500	40,200
2024-08-16	2.740	2.750	2.740	2.740	2.473	17,300
2024-08-15	2.690	2.690	2.620	2.630	2.374	13,300
2024-08-14	2.720	2.720	2.690	2.690	2.428	10,500
2024-08-13	2.700	2.750	2.700	2.700	2.437	25,000
2024-08-12	2.790	2.790	2.720	2.740	2.473	51,000
2024-08-09	2.650	2.730	2.650	2.720	2.455	15,100
2024-08-08	2.620	2.620	2.600	2.600	2.347	26,000
2024-08-07	2.570	2.660	2.570	2.630	2.374	51,400
2024-08-06	2.550	2.620	2.520	2.600	2.347	84,200
2024-08-05	2.630	2.630	2.500	2.550	2.301	251,000
2024-08-02	2.730	2.730	2.690	2.690	2.428	81,700
2024-08-01	2.730	2.740	2.730	2.730	2.464	9,300
2024-07-31	2.760	2.770	2.720	2.730	2.464	108,700
2024-07-30	2.740	2.750	2.740	2.750	2.482	44,300
2024-07-29	2.710	2.740	2.710	2.730	2.464	57,400
2024-07-26	2.630	2.910	2.630	2.700	2.437	30,000
2024-07-25	2.640	2.660	2.620	2.630	2.374	103,200
2024-07-24	2.680	2.700	2.640	2.640	2.383	173,000
2024-07-23	2.700	2.720	2.660	2.670	2.410	364,600
2024-07-22	2.730	2.730	2.670	2.680	2.419	108,500
2024-07-19	2.790	2.790	2.720	2.730	2.464	115,800
2024-07-18	2.870	2.880	2.780	2.790	2.518	167,500
2024-07-17	2.870	2.890	2.860	2.870	2.590	32,700
2024-07-16	2.900	2.900	2.860	2.890	2.608	5,100
2024-07-15	2.880	2.880	2.860	2.860	2.581	19,800
2024-07-12	2.880	2.900	2.870	2.880	2.599	35,500
2024-07-11	2.840	2.900	2.840	2.860	2.581	61,900
2024-07-10	2.900	2.930	2.850	2.880	2.599	83,800
2024-07-09	2.900	2.910	2.850	2.880	2.599	38,700
2024-07-05	2.950	2.950	2.880	2.900	2.617	64,700
2024-07-04	2.920	2.980	2.910	2.930	2.644	287,200
2024-07-03	2.900	2.940	2.860	2.910	2.626	226,200
2024-07-02	2.820	2.870	2.820	2.840	2.563	128,900
2024-07-01	2.840	2.850	2.820	2.820	2.545	68,400
2024-06-28	2.740	2.840	2.720	2.820	2.545	131,400
2024-06-27	2.740	2.760	2.740	2.740	2.473	29,100
2024-06-26	2.720	2.780	2.720	2.740	2.473	24,800
2024-06-25	2.760	2.790	2.720	2.720	2.455	114,200
2024-06-24	2.820	2.820	2.750	2.760	2.491	219,600
2024-06-21	2.930	2.950	2.920	2.930	2.617	125,100
2024-06-20	2.940	2.960	2.910	2.930	2.617	112,300
2024-06-19	2.960	2.960	2.930	2.940	2.626	354,900
2024-06-18	3.000	3.000	2.960	2.960	2.644	92,000
2024-06-14	2.960	3.000	2.960	2.980	2.662	76,800
2024-06-13	3.020	3.020	2.970	2.970	2.653	194,600
2024-06-12	3.020	3.050	2.970	2.980	2.662	299,300
2024-06-11	3.010	3.030	2.990	3.030	2.707	66,500
2024-06-10	3.020	3.050	2.970	3.010	2.689	149,400
2024-06-07	2.990	3.020	2.980	3.020	2.698	140,400

← NewerPage 9 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.