Skip to main content
logo
Y.S.P. Southeast Asia Holding Berhad (KLSE:YSPSAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.040
+0.020 (0.99%)
At close: Jun 30, 2026

KLSE:YSPSAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262.022.042.012.042.040.99%27,600
Jun 29, 20262.042.042.012.022.02-0.98%81,800
Jun 26, 20262.022.072.022.042.040.99%37,300
Jun 25, 20262.102.102.092.092.02-2.34%5,000
Jun 24, 20262.142.142.142.142.072.39%800
Jun 23, 20262.082.092.082.092.020.97%24,800
Jun 22, 20262.072.072.072.072.00-800
Jun 18, 20262.082.082.072.072.00-0.48%5,000
Jun 16, 20262.092.092.082.082.01-18,600
Jun 15, 20262.092.092.082.082.01-7,000
Jun 12, 20262.172.172.082.082.01-5.45%13,000
Jun 11, 20262.082.202.082.202.135.77%20,100
Jun 10, 20262.102.102.082.082.01-14,800
Jun 9, 20262.082.082.082.082.01-0.95%12,000
Jun 8, 20262.102.102.102.102.03-4.55%1,400
Jun 5, 20262.092.202.082.202.134.76%60,000
Jun 4, 20262.102.102.102.102.03-500
Jun 3, 20262.112.112.102.102.03-0.47%7,000
May 29, 20262.112.112.102.112.040.48%2,800
May 28, 20262.102.102.102.102.030.48%2,000
May 26, 20262.092.092.092.092.02-0.95%7,400
May 25, 20262.112.112.112.112.04-1,000
May 22, 20262.112.112.112.112.04-4,100
May 21, 20262.132.142.112.112.040.48%7,300
May 19, 20262.112.112.102.102.03-1.41%1,100
May 18, 20262.122.132.122.132.06-800
May 15, 20262.132.132.132.132.06-400
May 13, 20262.132.132.132.132.060.47%1,000
May 12, 20262.122.122.122.122.05-2,000
May 11, 20262.112.122.112.122.050.47%2,200
May 7, 20262.092.112.082.112.041.44%19,600
May 6, 20262.072.082.072.082.01-0.95%3,400
May 5, 20262.102.102.102.102.030.48%2,000
May 4, 20262.082.092.082.092.020.48%8,000
Apr 30, 20262.092.092.082.082.01-0.95%4,200
Apr 29, 20262.102.102.102.102.03-6,000
Apr 28, 20262.102.102.102.102.03-39,200
Apr 27, 20262.082.102.082.102.030.48%23,800
Apr 24, 20262.082.092.072.092.020.48%38,800
Apr 23, 20262.082.082.082.082.010.97%7,800
Apr 22, 20262.092.092.052.061.99-115,000
Apr 21, 20262.062.062.062.061.99-0.48%4,000
Apr 20, 20262.092.092.052.072.00-0.96%16,400
Apr 17, 20262.062.092.052.092.02-59,600
Apr 16, 20262.062.092.062.092.020.48%96,500
Apr 15, 20262.072.082.072.082.010.48%5,200
Apr 14, 20262.062.072.062.072.000.49%9,300
Apr 13, 20262.062.072.062.061.990.49%36,000
Apr 10, 20262.082.082.042.051.98-0.97%85,500
Apr 9, 20262.072.072.072.072.000.49%5,000