Skip to main content
Y.S.P. Southeast Asia Holding Berhad (KLSE:YSPSAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.100
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:YSPSAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 20262.092.132.092.132.130.47%29,100
Feb 26, 20262.122.122.122.122.121.44%22,900
Feb 25, 20262.092.092.092.092.09-0.48%9,500
Feb 24, 20262.112.112.102.102.10-0.94%8,100
Feb 16, 20262.122.122.122.122.12-5,000
Feb 13, 20262.082.122.082.122.121.92%5,500
Feb 11, 20262.092.102.082.082.08-0.48%17,000
Feb 10, 20262.092.092.092.092.09-0.48%8,000
Feb 9, 20262.092.102.092.102.100.48%29,300
Feb 5, 20262.092.102.092.092.09-77,500
Feb 4, 20262.092.122.082.092.09-103,500
Feb 3, 20262.112.112.092.092.09-60,000
Jan 30, 20262.092.092.092.092.090.48%11,000
Jan 29, 20262.082.082.082.082.08-2,000
Jan 28, 20262.092.092.082.082.08-0.95%27,700
Jan 27, 20262.082.102.082.102.10-108,000
Jan 26, 20262.102.102.082.102.101.45%5,000
Jan 23, 20262.082.122.072.072.07-0.48%17,900
Jan 22, 20262.082.082.082.082.08-4,000
Jan 21, 20262.092.092.082.082.08-12,000
Jan 20, 20262.082.082.082.082.08-41,300
Jan 19, 20262.082.092.082.082.08-48,000
Jan 16, 20262.102.102.082.082.08-45,000
Jan 15, 20262.082.092.082.082.08-75,000
Jan 14, 20262.082.082.082.082.08-0.48%110,500
Jan 13, 20262.082.092.082.092.090.48%95,000
Jan 12, 20262.082.082.072.082.080.48%171,300
Jan 9, 20262.072.082.072.072.07-184,000
Jan 8, 20262.072.082.072.072.07-0.48%119,900
Jan 7, 20262.072.082.072.082.08-117,000
Jan 6, 20262.082.092.062.082.080.48%79,800
Jan 5, 20262.072.072.072.072.07-0.48%100
Jan 2, 20262.082.082.082.082.08-0.48%1,000
Dec 31, 20252.082.092.082.092.090.48%211,500
Dec 30, 20252.082.082.082.082.08-50,000
Dec 29, 20252.092.092.082.082.08-83,000
Dec 24, 20252.082.082.082.082.08-72,000
Dec 22, 20252.082.082.082.082.08-0.48%1,500
Dec 19, 20252.092.092.092.092.090.97%2,000
Dec 18, 20252.062.072.062.072.07-26,000
Dec 17, 20252.072.072.072.072.07-26,800
Dec 16, 20252.082.082.072.072.07-0.96%5,000
Dec 15, 20252.092.092.082.092.09-6,000
Dec 12, 20252.082.092.082.092.09-1.42%10,500
Dec 11, 20252.152.152.122.122.08-1.40%54,200
Dec 10, 20252.122.152.122.152.111.90%161,400
Dec 9, 20252.122.122.112.112.07-195,400
Dec 8, 20252.112.152.112.112.070.48%72,200
Dec 5, 20252.102.112.102.102.06-110,000
Dec 4, 20252.102.112.102.102.06-127,000
Dec 3, 20252.122.122.102.102.06-2.78%34,700
Dec 2, 20252.102.162.102.162.122.86%73,000
Dec 1, 20252.112.112.102.102.06-2.33%30,000
Nov 28, 20252.152.152.152.152.11-22,000
Nov 27, 20252.102.152.102.152.112.38%10,000
Nov 26, 20252.132.132.102.102.06-1.41%17,000
Nov 24, 20252.102.132.102.132.09-0.93%4,000
Nov 21, 20252.152.152.152.152.11-12,000
Nov 20, 20252.152.152.152.152.113.86%21,800
Nov 19, 20252.072.072.072.072.03-1.43%5,000
Nov 18, 20252.102.102.102.102.06-0.94%41,500
Nov 14, 20252.112.122.112.122.08-1.40%20,300