Y.S.P. Southeast Asia Holding Berhad (KLSE:YSPSAH)
Malaysia · Delayed Price · Currency is MYR 2.150
0.00 (0.00%)
At close: Aug 12, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 28,900 |
| Aug 11, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 28,000 |
| Aug 8, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.47% | 20,000 |
| Aug 7, 2025 | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | - | 48,500 |
| Aug 6, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | - | 5,400 |
| Aug 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 9,900 |
| Aug 4, 2025 | 2.15 | 2.16 | 2.13 | 2.16 | 2.16 | 0.47% | 3,900 |
| Aug 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | 19,600 |
| Jul 31, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 0.47% | 5,700 |
| Jul 30, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 5,000 |
| Jul 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 12,200 |
| Jul 28, 2025 | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -0.47% | 23,700 |
| Jul 25, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 0.94% | 15,100 |
| Jul 24, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.93% | 28,400 |
| Jul 23, 2025 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.47% | 2,100 |
| Jul 22, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | - | 14,000 |
| Jul 21, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 0.47% | 25,600 |
| Jul 18, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 8,100 |
| Jul 17, 2025 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 1.41% | 6,100 |
| Jul 16, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | -0.47% | 5,700 |
| Jul 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 8,600 |
| Jul 14, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 21,000 |
| Jul 11, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -0.47% | 10,100 |
| Jul 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 10,000 |
| Jul 9, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 20,100 |
| Jul 8, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 10,000 |
| Jul 7, 2025 | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | -1.38% | 23,000 |
| Jul 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 600 |
| Jul 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,500 |
| Jul 2, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 1.40% | 5,500 |
| Jul 1, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 2.38% | 28,000 |
| Jun 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4,400 |
| Jun 26, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -1.87% | 14,600 |
| Jun 25, 2025 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -6.14% | 8,200 |
| Jun 24, 2025 | 2.28 | 2.29 | 2.28 | 2.28 | 2.17 | 0.88% | 14,100 |
| Jun 23, 2025 | 2.31 | 2.31 | 2.25 | 2.26 | 2.15 | 0.44% | 15,400 |
| Jun 20, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.14 | -0.44% | 4,600 |
| Jun 19, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.15 | 0.44% | 22,400 |
| Jun 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.14 | -2.17% | 6,000 |
| Jun 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.19 | - | 100 |
| Jun 16, 2025 | 2.22 | 2.30 | 2.22 | 2.30 | 2.19 | - | 3,900 |
| Jun 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.19 | - | 2,000 |
| Jun 12, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.19 | - | 13,000 |
| Jun 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.19 | 2.22% | 3,000 |
| Jun 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.14 | -1.75% | 1,600 |
| Jun 6, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.18 | 1.78% | 200 |
| Jun 4, 2025 | 2.29 | 2.30 | 2.25 | 2.25 | 2.14 | -1.32% | 12,700 |
| Jun 3, 2025 | 2.29 | 2.29 | 2.28 | 2.28 | 2.17 | 1.33% | 6,500 |
| May 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.14 | - | 1,000 |
| May 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.14 | 0.90% | 18,000 |