Skip to main content
logo
Y.S.P. Southeast Asia Holding Berhad (KLSE:YSPSAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.090
-0.030 (-1.42%)
At close: Sep 3, 2025

KLSE:YSPSAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252.092.092.092.092.09-1.42%100
Aug 29, 20252.082.122.082.122.121.92%15,400
Aug 28, 20252.102.102.082.082.08-1.42%51,000
Aug 27, 20252.092.112.082.112.110.96%33,500
Aug 26, 20252.042.092.042.092.092.45%53,000
Aug 25, 20252.052.052.042.042.04-0.97%12,100
Aug 22, 20252.042.062.042.062.06-0.48%23,600
Aug 21, 20252.072.072.042.072.071.97%43,300
Aug 20, 20252.112.112.022.032.03-7.31%316,000
Aug 19, 20252.152.192.152.192.191.86%19,500
Aug 18, 20252.162.172.152.152.15-0.92%9,000
Aug 15, 20252.152.172.152.172.170.93%23,400
Aug 13, 20252.152.152.152.152.15-16,700
Aug 12, 20252.152.152.152.152.15-28,900
Aug 11, 20252.152.152.152.152.15-0.46%28,000
Aug 8, 20252.152.162.152.162.160.47%20,000
Aug 7, 20252.152.162.142.152.15-48,500
Aug 6, 20252.142.152.142.152.15-5,400
Aug 5, 20252.152.152.152.152.15-0.46%9,900
Aug 4, 20252.152.162.132.162.160.47%3,900
Aug 1, 20252.152.152.152.152.150.47%19,600
Jul 31, 20252.132.142.132.142.140.47%5,700
Jul 30, 20252.132.132.132.132.13-5,000
Jul 29, 20252.132.132.132.132.13-12,200
Jul 28, 20252.142.142.122.132.13-0.47%23,700
Jul 25, 20252.132.142.132.142.140.94%15,100
Jul 24, 20252.152.152.122.122.12-0.93%28,400
Jul 23, 20252.132.152.132.142.14-0.47%2,100
Jul 22, 20252.142.152.142.152.15-14,000
Jul 21, 20252.142.152.142.152.150.47%25,600
Jul 18, 20252.162.162.142.142.14-0.93%8,100
Jul 17, 20252.132.162.132.162.161.41%6,100
Jul 16, 20252.142.142.132.132.13-0.47%5,700
Jul 15, 20252.142.142.142.142.14-8,600
Jul 14, 20252.142.142.122.142.14-21,000
Jul 11, 20252.152.152.142.142.14-0.47%10,100
Jul 10, 20252.152.152.152.152.15-10,000
Jul 9, 20252.152.152.152.152.15-20,100
Jul 8, 20252.152.152.152.152.15-10,000
Jul 7, 20252.152.182.152.152.15-1.38%23,000
Jul 4, 20252.182.182.182.182.18-600
Jul 3, 20252.182.182.182.182.18-1,500
Jul 2, 20252.172.182.172.182.181.40%5,500
Jul 1, 20252.102.152.102.152.152.38%28,000
Jun 30, 20252.102.102.102.102.10-4,400
Jun 26, 20252.132.132.102.102.10-1.87%14,600
Jun 25, 20252.172.172.142.142.14-6.14%8,200
Jun 24, 20252.282.292.282.282.170.88%14,100
Jun 23, 20252.312.312.252.262.150.44%15,400
Jun 20, 20252.262.262.252.252.14-0.44%4,600