Skip to main content
logo
Y.S.P. Southeast Asia Holding Berhad (KLSE:YSPSAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.940
-0.040 (-2.02%)
At close: Sep 21, 2026

KLSE:YSPSAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20261.971.991.941.941.94-2.02%28,900
Sep 18, 20261.961.991.951.981.98-0.50%25,000
Sep 17, 20261.981.991.961.991.99-57,800
Sep 15, 20261.991.991.981.991.99-38,000
Sep 14, 20262.002.001.991.991.99-4,800
Sep 11, 20262.012.011.991.991.99-0.50%17,000
Sep 10, 20262.002.001.982.002.000.50%37,100
Sep 9, 20261.991.991.991.991.99-57,000
Sep 8, 20261.992.011.991.991.99-23,000
Sep 7, 20262.002.001.991.991.99-0.50%55,200
Sep 4, 20262.002.002.002.002.00-4,600
Sep 3, 20262.022.022.002.002.00-0.99%31,100
Sep 2, 20262.042.052.012.022.020.50%21,000
Sep 1, 20262.012.012.012.012.01-12,900
Aug 28, 20262.012.012.012.012.01-0.50%5,700
Aug 27, 20262.022.022.022.022.02-2,600
Aug 26, 20262.022.072.022.022.02-20,100
Aug 24, 20262.052.052.022.022.02-69,400
Aug 21, 20262.022.022.022.022.020.50%10,600
Aug 20, 20262.052.052.012.012.01-0.50%5,000
Aug 19, 20262.012.022.012.022.020.50%23,000
Aug 18, 20262.012.012.012.012.01-0.99%1,000
Aug 14, 20262.022.032.022.032.031.00%20,800
Aug 12, 20262.012.012.012.012.01-27,000
Aug 11, 20262.012.022.012.012.01-1.47%31,900
Aug 10, 20262.022.042.012.042.040.99%74,300
Aug 7, 20262.042.042.022.022.02-11,600
Aug 6, 20262.042.042.022.022.02-0.98%49,000
Aug 5, 20262.042.042.032.042.040.49%35,300
Aug 4, 20262.052.052.032.032.03-50,200
Aug 3, 20262.092.092.032.032.03-2.40%900
Jul 31, 20262.022.082.022.082.08-14,800
Jul 30, 20262.022.082.022.082.08-12,500
Jul 29, 20262.032.082.032.082.082.46%11,000
Jul 28, 20262.042.042.032.032.03-1.93%21,500
Jul 27, 20262.072.072.072.072.071.97%2,500
Jul 24, 20262.032.032.032.032.03-11,600
Jul 23, 20262.052.052.032.032.03-10,000
Jul 22, 20262.022.032.022.032.030.50%6,500
Jul 21, 20262.042.042.022.022.02-0.98%21,000
Jul 17, 20262.042.042.042.042.040.99%1,000
Jul 16, 20262.022.022.022.022.020.50%4,900
Jul 14, 20262.022.032.012.012.01-0.50%14,300
Jul 10, 20262.022.022.022.022.02-2.88%100
Jul 9, 20262.082.082.082.082.08-1,000
Jul 7, 20262.082.082.072.082.082.46%28,000
Jul 6, 20262.032.082.032.032.030.50%19,200
Jul 3, 20262.022.022.022.022.02-0.98%1,000
Jul 2, 20262.012.042.012.042.04-25,200
Jul 1, 20262.012.042.012.042.04-8,500