YSP Southeast Asia Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.930	1.960	1.930	1.960	1.960	12,500
2026-10-21	1.930	1.930	1.930	1.930	1.930	10,100
2026-10-20	1.940	1.940	1.940	1.940	1.940	10,100
2026-10-16	1.950	1.950	1.940	1.950	1.950	9,000
2026-10-15	1.980	1.980	1.940	1.940	1.940	32,300
2026-10-14	1.960	1.980	1.960	1.980	1.980	3,000
2026-10-13	1.940	1.940	1.940	1.940	1.940	13,600
2026-10-12	1.960	1.960	1.930	1.930	1.930	11,000
2026-10-09	1.940	1.960	1.940	1.960	1.960	10,500
2026-10-08	1.910	1.930	1.910	1.930	1.930	1,100
2026-10-07	1.990	1.990	1.990	1.990	1.990	0
2026-10-06	1.990	1.990	1.990	1.990	1.990	2,000
2026-10-05	1.930	2.000	1.910	2.000	2.000	60,300
2026-10-02	1.930	1.930	1.930	1.930	1.930	200
2026-10-01	1.920	1.930	1.920	1.930	1.930	2,000
2026-09-30	1.940	1.960	1.920	1.920	1.920	88,000
2026-09-29	1.960	1.960	1.940	1.940	1.940	136,100
2026-09-28	1.970	1.970	1.960	1.960	1.960	31,000
2026-09-25	1.990	1.990	1.950	1.960	1.960	31,300
2026-09-24	1.990	2.000	1.990	1.990	1.990	55,500
2026-09-23	1.980	1.980	1.980	1.980	1.980	100
2026-09-22	1.950	1.980	1.950	1.980	1.980	24,700
2026-09-21	1.970	1.990	1.940	1.940	1.940	28,900
2026-09-18	1.960	1.990	1.950	1.980	1.980	25,000
2026-09-17	1.980	1.990	1.960	1.990	1.990	57,800
2026-09-16	1.990	1.990	1.990	1.990	1.990	0
2026-09-15	1.990	1.990	1.980	1.990	1.990	38,000
2026-09-14	2.000	2.000	1.990	1.990	1.990	4,800
2026-09-11	2.010	2.010	1.990	1.990	1.990	17,000
2026-09-10	2.000	2.000	1.980	2.000	2.000	37,100
2026-09-09	1.990	1.990	1.990	1.990	1.990	57,000
2026-09-08	1.990	2.010	1.990	1.990	1.990	23,000
2026-09-07	2.000	2.000	1.990	1.990	1.990	55,200
2026-09-04	2.000	2.000	2.000	2.000	2.000	4,600
2026-09-03	2.020	2.020	2.000	2.000	2.000	31,100
2026-09-02	2.040	2.050	2.010	2.020	2.020	21,000
2026-09-01	2.010	2.010	2.010	2.010	2.010	12,900
2026-08-31	2.010	2.010	2.010	2.010	2.010	0
2026-08-28	2.010	2.010	2.010	2.010	2.010	5,700
2026-08-27	2.020	2.020	2.020	2.020	2.020	2,600
2026-08-26	2.020	2.070	2.020	2.020	2.020	20,100
2026-08-25	2.020	2.020	2.020	2.020	2.020	0
2026-08-24	2.050	2.050	2.020	2.020	2.020	69,400
2026-08-21	2.020	2.020	2.020	2.020	2.020	10,600
2026-08-20	2.050	2.050	2.010	2.010	2.010	5,000
2026-08-19	2.010	2.020	2.010	2.020	2.020	23,000
2026-08-18	2.010	2.010	2.010	2.010	2.010	1,000
2026-08-17	2.030	2.030	2.030	2.030	2.030	0
2026-08-14	2.020	2.030	2.020	2.030	2.030	20,800
2026-08-13	2.010	2.010	2.010	2.010	2.010	0
2026-08-12	2.010	2.010	2.010	2.010	2.010	27,000
2026-08-11	2.010	2.020	2.010	2.010	2.010	31,900
2026-08-10	2.020	2.040	2.010	2.040	2.040	74,300
2026-08-07	2.040	2.040	2.020	2.020	2.020	11,600
2026-08-06	2.040	2.040	2.020	2.020	2.020	49,000
2026-08-05	2.040	2.040	2.030	2.040	2.040	35,300
2026-08-04	2.050	2.050	2.030	2.030	2.030	50,200
2026-08-03	2.090	2.090	2.030	2.030	2.030	900
2026-07-31	2.020	2.080	2.020	2.080	2.080	14,800
2026-07-30	2.020	2.080	2.020	2.080	2.080	12,500

Page 1 of 4 · 228 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.