Y.S.P. Southeast Asia Holding Berhad (KLSE:YSPSAH)
Malaysia · Delayed Price · Currency is MYR 1.910
-0.010 (-0.52%)
At close: Oct 30, 2026
KLSE:YSPSAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 36,600 |
| Oct 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 32,500 |
| Oct 28, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 20,900 |
| Oct 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 12,900 |
| Oct 26, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | 14,500 |
| Oct 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 13,200 |
| Oct 22, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 12,500 |
| Oct 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 10,100 |
| Oct 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 10,100 |
| Oct 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 9,000 |
| Oct 15, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 32,300 |
| Oct 14, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 2.06% | 3,000 |
| Oct 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 13,600 |
| Oct 12, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 11,000 |
| Oct 9, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.55% | 10,500 |
| Oct 8, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -3.02% | 1,100 |
| Oct 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 2,000 |
| Oct 5, 2026 | 1.93 | 2.00 | 1.91 | 2.00 | 2.00 | 3.63% | 60,300 |
| Oct 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 200 |
| Oct 1, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 2,000 |
| Sep 30, 2026 | 1.94 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 88,000 |
| Sep 29, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 136,100 |
| Sep 28, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 31,000 |
| Sep 25, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 31,300 |
| Sep 24, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | 0.51% | 55,500 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 100 |
| Sep 22, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 2.06% | 24,700 |
| Sep 21, 2026 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | -2.02% | 28,900 |
| Sep 18, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | -0.50% | 25,000 |
| Sep 17, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | - | 57,800 |
| Sep 15, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 38,000 |
| Sep 14, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 4,800 |
| Sep 11, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.50% | 17,000 |
| Sep 10, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 37,100 |
| Sep 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 57,000 |
| Sep 8, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | - | 23,000 |
| Sep 7, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 55,200 |
| Sep 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,600 |
| Sep 3, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 31,100 |
| Sep 2, 2026 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | 0.50% | 21,000 |
| Sep 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 12,900 |
| Aug 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 5,700 |
| Aug 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2,600 |
| Aug 26, 2026 | 2.02 | 2.07 | 2.02 | 2.02 | 2.02 | - | 20,100 |
| Aug 24, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | - | 69,400 |
| Aug 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | 10,600 |
| Aug 20, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 5,000 |
| Aug 19, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 23,000 |
| Aug 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.99% | 1,000 |
| Aug 14, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 1.00% | 20,800 |