Skip to main content
logo
Y.S.P. Southeast Asia Holding Berhad (KLSE:YSPSAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.070
+0.010 (0.49%)
At close: Apr 9, 2026

KLSE:YSPSAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262.072.072.062.062.06-12,800
Apr 7, 20262.072.082.062.062.06-1.44%45,800
Apr 6, 20262.072.092.062.092.09-50,300
Apr 3, 20262.112.112.082.092.090.97%3,400
Apr 2, 20262.072.072.072.072.07-7,100
Apr 1, 20262.082.082.062.072.07-38,000
Mar 30, 20262.052.082.052.072.07-0.48%25,700
Mar 27, 20262.052.082.032.082.080.97%65,200
Mar 26, 20262.062.062.052.062.060.49%29,600
Mar 25, 20262.062.062.052.052.05-0.49%7,000
Mar 24, 20262.052.072.022.062.06-0.96%19,900
Mar 19, 20262.082.082.072.082.080.48%20,600
Mar 18, 20262.072.092.072.072.070.49%21,700
Mar 16, 20262.062.062.062.062.06-15,000
Mar 13, 20262.072.072.062.062.06-0.96%9,600
Mar 12, 20262.082.082.082.082.08-0.48%20,000
Mar 11, 20262.092.092.092.092.090.97%5,300
Mar 10, 20262.082.082.072.072.07-2,200
Mar 9, 20262.082.092.072.072.07-0.48%50,100
Mar 6, 20262.102.102.082.082.08-1,000
Mar 5, 20262.092.092.082.082.08-0.48%13,000
Mar 4, 20262.092.092.092.092.09-11,000
Mar 3, 20262.092.092.092.092.09-6,200
Mar 2, 20262.132.132.092.092.09-1.88%37,600
Feb 27, 20262.092.132.092.132.130.47%29,100
Feb 26, 20262.122.122.122.122.121.44%22,900
Feb 25, 20262.092.092.092.092.09-0.48%9,500
Feb 24, 20262.112.112.102.102.10-0.94%8,100
Feb 16, 20262.122.122.122.122.12-5,000
Feb 13, 20262.082.122.082.122.121.92%5,500
Feb 11, 20262.092.102.082.082.08-0.48%17,000
Feb 10, 20262.092.092.092.092.09-0.48%8,000
Feb 9, 20262.092.102.092.102.100.48%29,300
Feb 5, 20262.092.102.092.092.09-77,500
Feb 4, 20262.092.122.082.092.09-103,500
Feb 3, 20262.112.112.092.092.09-60,000
Jan 30, 20262.092.092.092.092.090.48%11,000
Jan 29, 20262.082.082.082.082.08-2,000
Jan 28, 20262.092.092.082.082.08-0.95%27,700
Jan 27, 20262.082.102.082.102.10-108,000
Jan 26, 20262.102.102.082.102.101.45%5,000
Jan 23, 20262.082.122.072.072.07-0.48%17,900
Jan 22, 20262.082.082.082.082.08-4,000
Jan 21, 20262.092.092.082.082.08-12,000
Jan 20, 20262.082.082.082.082.08-41,300
Jan 19, 20262.082.092.082.082.08-48,000
Jan 16, 20262.102.102.082.082.08-45,000
Jan 15, 20262.082.092.082.082.08-75,000
Jan 14, 20262.082.082.082.082.08-0.48%110,500
Jan 13, 20262.082.092.082.092.090.48%95,000