Skip to main content
logo
Y.S.P. Southeast Asia Holding Berhad (KLSE:YSPSAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.100
-0.030 (-1.41%)
At close: May 19, 2026

KLSE:YSPSAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262.112.112.102.102.10-1.41%1,100
May 18, 20262.122.132.122.132.13-800
May 15, 20262.132.132.132.132.13-400
May 13, 20262.132.132.132.132.130.47%1,000
May 12, 20262.122.122.122.122.12-2,000
May 11, 20262.112.122.112.122.120.47%2,200
May 7, 20262.092.112.082.112.111.44%19,600
May 6, 20262.072.082.072.082.08-0.95%3,400
May 5, 20262.102.102.102.102.100.48%2,000
May 4, 20262.082.092.082.092.090.48%8,000
Apr 30, 20262.092.092.082.082.08-0.95%4,200
Apr 29, 20262.102.102.102.102.10-6,000
Apr 28, 20262.102.102.102.102.10-39,200
Apr 27, 20262.082.102.082.102.100.48%23,800
Apr 24, 20262.082.092.072.092.090.48%38,800
Apr 23, 20262.082.082.082.082.080.97%7,800
Apr 22, 20262.092.092.052.062.06-115,000
Apr 21, 20262.062.062.062.062.06-0.48%4,000
Apr 20, 20262.092.092.052.072.07-0.96%16,400
Apr 17, 20262.062.092.052.092.09-59,600
Apr 16, 20262.062.092.062.092.090.48%96,500
Apr 15, 20262.072.082.072.082.080.48%5,200
Apr 14, 20262.062.072.062.072.070.49%9,300
Apr 13, 20262.062.072.062.062.060.49%36,000
Apr 10, 20262.082.082.042.052.05-0.97%85,500
Apr 9, 20262.072.072.072.072.070.49%5,000
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