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: Dec 5, 2025

KLSE:YSPSAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.112.102.102.10-110,000
Dec 4, 20252.102.112.102.102.10-127,000
Dec 3, 20252.122.122.102.102.10-2.78%34,700
Dec 2, 20252.102.162.102.162.162.86%73,000
Dec 1, 20252.112.112.102.102.10-2.33%30,000
Nov 28, 20252.152.152.152.152.15-22,000
Nov 27, 20252.102.152.102.152.152.38%10,000
Nov 26, 20252.132.132.102.102.10-1.41%17,000
Nov 24, 20252.102.132.102.132.13-0.93%4,000
Nov 21, 20252.152.152.152.152.15-12,000
Nov 20, 20252.152.152.152.152.153.86%21,800
Nov 19, 20252.072.072.072.072.07-1.43%5,000
Nov 18, 20252.102.102.102.102.10-0.94%41,500
Nov 14, 20252.112.122.112.122.12-1.40%20,300
Nov 12, 20252.152.152.142.152.152.38%39,000
Nov 11, 20252.152.152.102.102.10-2.33%21,700
Nov 10, 20252.112.152.112.152.151.90%16,300
Nov 7, 20252.112.112.112.112.110.48%5,000
Nov 4, 20252.112.112.102.102.10-2.33%25,200
Nov 3, 20252.102.152.102.152.152.38%8,200
Oct 31, 20252.102.102.102.102.10-2.33%2,000
Oct 30, 20252.152.152.142.152.15-17,800
Oct 29, 20252.152.152.152.152.15-500
Oct 23, 20252.152.152.152.152.15-3,000
Oct 22, 20252.142.152.142.152.151.42%6,100
Oct 21, 20252.082.122.082.122.121.92%1,800
Oct 17, 20252.112.112.082.082.08-1.42%14,500
Oct 16, 20252.112.112.112.112.110.48%13,000
Oct 15, 20252.092.182.092.102.10-0.94%18,300
Oct 14, 20252.132.132.122.122.12-1.85%3,900
Oct 10, 20252.082.182.082.162.163.35%155,800
Oct 9, 20252.092.092.092.092.09-0.48%13,700
Oct 8, 20252.082.102.082.102.100.96%66,800
Oct 7, 20252.092.092.082.082.08-2.35%5,200
Oct 6, 20252.082.132.082.132.131.43%22,000
Oct 3, 20252.082.102.082.102.10-0.47%15,200
Oct 2, 20252.112.112.112.112.111.44%1,000
Oct 1, 20252.082.082.082.082.08-33,400
Sep 30, 20252.102.102.082.082.08-0.95%21,000
Sep 29, 20252.122.122.102.102.10-0.94%10,200
Sep 26, 20252.102.122.102.122.120.95%2,000
Sep 25, 20252.072.122.072.102.102.44%63,700
Sep 24, 20252.062.062.052.052.05-0.49%31,800
Sep 19, 20252.062.062.062.062.060.49%9,600
Sep 18, 20252.072.072.052.052.05-0.97%12,000
Sep 17, 20252.052.072.052.072.070.49%11,800
Sep 12, 20252.062.062.062.062.06-7,000
Sep 11, 20252.122.122.062.062.06-0.96%4,000
Sep 10, 20252.082.082.082.082.08-13,000
Sep 9, 20252.072.122.072.082.08-0.48%15,100