YSP Southeast Asia Holding Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.970	1.970	1.920	1.920	1.655	13,700
2021-11-30	2.010	2.010	1.970	1.990	1.716	10,800
2021-11-29	1.930	2.010	1.920	2.010	1.733	44,500
2021-11-26	1.950	1.950	1.940	1.940	1.673	34,900
2021-11-25	1.960	1.960	1.960	1.960	1.690	10,000
2021-11-24	1.990	2.000	1.970	1.980	1.707	12,100
2021-11-22	1.990	1.990	1.990	1.990	1.716	1,000
2021-11-19	1.960	1.960	1.960	1.960	1.690	14,200
2021-11-18	1.960	1.960	1.960	1.960	1.690	20,000
2021-11-17	1.960	1.980	1.960	1.980	1.707	7,900
2021-11-16	1.980	1.980	1.980	1.980	1.707	5,000
2021-11-15	1.980	1.980	1.970	1.980	1.707	9,200
2021-11-12	1.970	1.980	1.970	1.980	1.707	7,200
2021-11-11	1.950	1.950	1.950	1.950	1.681	6,000
2021-11-10	1.960	1.960	1.960	1.960	1.690	3,500
2021-11-09	1.960	1.960	1.960	1.960	1.690	7,500
2021-11-08	1.960	1.960	1.960	1.960	1.690	2,000
2021-11-05	1.950	1.970	1.950	1.960	1.690	12,000
2021-11-03	2.000	2.000	2.000	2.000	1.724	2,800
2021-11-02	2.000	2.010	2.000	2.000	1.724	35,700
2021-11-01	1.960	1.970	1.940	1.970	1.698	35,200
2021-10-29	1.980	1.980	1.980	1.980	1.707	5,000
2021-10-28	2.000	2.000	1.980	1.980	1.707	25,400
2021-10-27	1.980	1.990	1.980	1.990	1.716	21,000
2021-10-26	1.970	2.000	1.970	1.980	1.707	27,100
2021-10-25	1.990	1.990	1.990	1.990	1.716	18,000
2021-10-22	2.000	2.000	1.990	1.990	1.716	23,100
2021-10-21	2.000	2.000	1.980	2.000	1.724	21,700
2021-10-20	2.010	2.010	2.010	2.010	1.733	2,500
2021-10-18	2.000	2.010	2.000	2.010	1.733	41,600
2021-10-15	2.000	2.000	1.980	1.990	1.716	38,800
2021-10-14	2.000	2.000	1.990	1.990	1.716	25,600

← NewerPage 20 of 20 · 1,172 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.