Yahoo

Mail

Singapore markets close in 3 hours 47 minutes

Straits Times Index
3,168.92
-18.74(-0.59%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,184.02
-201.85(-1.23%)
FTSE 100
7,877.05
+29.06(+0.37%)
Bitcoin USD
62,186.96
+533.59(+0.87%)
CMC Crypto 200
1,288.62
+403.08(+44.37%)

Y.S.P. Southeast Asia Holding Berhad (7178.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

2.4300

0.0000

(0.00%)

As of 11:25AM MYT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	2.4300	2.4300	2.4300	2.4300	2.4300	13,600
18 Apr 2024	2.4400	2.4400	2.4300	2.4300	2.4300	7,000
17 Apr 2024	2.4600	2.4600	2.4600	2.4600	2.4600	3,600
16 Apr 2024	2.4400	2.4700	2.4300	2.4400	2.4400	45,600
15 Apr 2024	2.4500	2.4500	2.4300	2.4500	2.4500	70,300
12 Apr 2024	2.4500	2.4600	2.4500	2.4500	2.4500	69,200
09 Apr 2024	2.4600	2.4600	2.4500	2.4500	2.4500	29,000
08 Apr 2024	2.4400	2.4500	2.4300	2.4500	2.4500	18,100
05 Apr 2024	2.4400	2.4500	2.4400	2.4500	2.4500	20,700
04 Apr 2024	2.4300	2.4500	2.4300	2.4300	2.4300	6,900
03 Apr 2024	2.4600	2.4600	2.4400	2.4400	2.4400	4,500
02 Apr 2024	2.4300	2.4700	2.4300	2.4500	2.4500	73,500
01 Apr 2024	2.4500	2.4600	2.4300	2.4300	2.4300	20,000
29 Mar 2024	2.4100	2.4500	2.4100	2.4500	2.4500	2,600
27 Mar 2024	2.4100	2.4100	2.4100	2.4100	2.4100	16,000
26 Mar 2024	2.4100	2.4200	2.4000	2.4100	2.4100	64,900
25 Mar 2024	2.4200	2.4200	2.4100	2.4100	2.4100	55,000
22 Mar 2024	2.4200	2.4200	2.4000	2.4200	2.4200	35,600
21 Mar 2024	2.3800	2.4200	2.3800	2.4200	2.4200	291,300
20 Mar 2024	2.3500	2.3500	2.3300	2.3400	2.3400	77,700
19 Mar 2024	2.3600	2.3600	2.3500	2.3500	2.3500	41,800
18 Mar 2024	2.3800	2.3800	2.3600	2.3600	2.3600	18,400
15 Mar 2024	2.3600	2.3600	2.3600	2.3600	2.3600	11,000
14 Mar 2024	2.3500	2.3800	2.3500	2.3800	2.3800	27,300
13 Mar 2024	2.3600	2.3600	2.3500	2.3500	2.3500	9,000
12 Mar 2024	2.3600	2.3600	2.3600	2.3600	2.3600	25,900
11 Mar 2024	2.3500	2.3600	2.3500	2.3600	2.3600	2,600
08 Mar 2024	2.3600	2.3800	2.3400	2.3400	2.3400	64,100
07 Mar 2024	2.3700	2.3900	2.3600	2.3700	2.3700	30,100
06 Mar 2024	2.3500	2.3700	2.3500	2.3700	2.3700	7,000
05 Mar 2024	2.3700	2.3700	2.3500	2.3500	2.3500	43,500
04 Mar 2024	2.3700	2.3900	2.3600	2.3700	2.3700	63,400
01 Mar 2024	2.3500	2.3700	2.3400	2.3700	2.3700	28,700
29 Feb 2024	2.3900	2.3900	2.3700	2.3700	2.3700	15,100
28 Feb 2024	2.4000	2.4100	2.3700	2.3900	2.3900	33,500
27 Feb 2024	2.3800	2.3900	2.3800	2.3800	2.3800	29,700
26 Feb 2024	2.3700	2.4000	2.3700	2.3800	2.3800	35,500
23 Feb 2024	2.4000	2.4000	2.3800	2.4000	2.4000	13,200
22 Feb 2024	2.3600	2.4100	2.3600	2.4100	2.4100	120,500
21 Feb 2024	2.4000	2.4100	2.4000	2.4100	2.4100	13,000
20 Feb 2024	2.4000	2.4100	2.4000	2.4100	2.4100	56,400
19 Feb 2024	2.3800	2.4100	2.3600	2.3700	2.3700	12,000
16 Feb 2024	2.4000	2.4000	2.3900	2.3900	2.3900	45,500
15 Feb 2024	2.4100	2.4200	2.3800	2.3800	2.3800	181,900
14 Feb 2024	2.3700	2.4100	2.3700	2.4100	2.4100	23,100
13 Feb 2024	2.3200	2.3500	2.3200	2.3500	2.3500	11,000
09 Feb 2024	2.3500	2.3600	2.3500	2.3600	2.3600	5,800
08 Feb 2024	2.3500	2.3600	2.3500	2.3500	2.3500	67,200
07 Feb 2024	2.3100	2.3500	2.3100	2.3500	2.3500	31,400
06 Feb 2024	2.3100	2.3100	2.3100	2.3100	2.3100	5,000
05 Feb 2024	2.2900	2.3100	2.2900	2.3000	2.3000	15,700
02 Feb 2024	2.3600	2.3600	2.2900	2.2900	2.2900	43,000
31 Jan 2024	2.3400	2.3800	2.2900	2.3800	2.3800	65,100
30 Jan 2024	2.3800	2.3900	2.3400	2.3400	2.3400	17,000
29 Jan 2024	2.3300	2.3700	2.3300	2.3700	2.3700	33,900
26 Jan 2024	2.3300	2.3600	2.3300	2.3300	2.3300	30,500
24 Jan 2024	2.3400	2.3500	2.3200	2.3300	2.3300	37,600
23 Jan 2024	2.3100	2.3200	2.3100	2.3200	2.3200	74,400
22 Jan 2024	2.3100	2.3200	2.3100	2.3200	2.3200	10,000
19 Jan 2024	2.3200	2.3200	2.3100	2.3100	2.3100	23,700
18 Jan 2024	2.3400	2.3400	2.3000	2.3100	2.3100	101,300
17 Jan 2024	2.3600	2.3600	2.3400	2.3500	2.3500	11,500
16 Jan 2024	2.3600	2.3600	2.3400	2.3600	2.3600	13,800
15 Jan 2024	2.3200	2.3500	2.3200	2.3300	2.3300	284,400
12 Jan 2024	2.3200	2.3200	2.3100	2.3200	2.3200	30,900
11 Jan 2024	2.3200	2.3200	2.3200	2.3200	2.3200	10,000
10 Jan 2024	2.3200	2.3200	2.3200	2.3200	2.3200	3,000
09 Jan 2024	2.3200	2.3200	2.3200	2.3200	2.3200	40,200
08 Jan 2024	2.3500	2.3500	2.3100	2.3200	2.3200	46,000
05 Jan 2024	2.3100	2.3500	2.3100	2.3300	2.3300	33,300
04 Jan 2024	2.3000	2.3400	2.2900	2.3400	2.3400	56,800
03 Jan 2024	2.3000	2.3300	2.2900	2.3300	2.3300	106,100
02 Jan 2024	2.2900	2.3100	2.2900	2.3000	2.3000	31,800
29 Dec 2023	2.3400	2.3400	2.3000	2.3000	2.3000	45,800
28 Dec 2023	2.3200	2.3200	2.3200	2.3200	2.3200	11,900
27 Dec 2023	2.3100	2.3300	2.3100	2.3300	2.3300	38,000
26 Dec 2023	2.3100	2.3100	2.3100	2.3100	2.3100	-
22 Dec 2023	2.3000	2.3100	2.2900	2.3100	2.3100	32,600
21 Dec 2023	2.3000	2.3000	2.3000	2.3000	2.3000	14,000
20 Dec 2023	2.3000	2.3000	2.2900	2.3000	2.3000	109,400
19 Dec 2023	2.3000	2.3000	2.3000	2.3000	2.3000	31,800
18 Dec 2023	2.3100	2.3300	2.3000	2.3000	2.3000	48,300
15 Dec 2023	2.3300	2.3300	2.3000	2.3000	2.3000	45,900
14 Dec 2023	2.3200	2.3300	2.3200	2.3300	2.3300	3,900
13 Dec 2023	2.3000	2.3000	2.2900	2.2900	2.2900	22,000
12 Dec 2023	2.2900	2.3200	2.2800	2.2900	2.2900	34,600
11 Dec 2023	2.3000	2.3100	2.3000	2.3000	2.3000	28,400
08 Dec 2023	2.3100	2.3200	2.3000	2.3000	2.3000	33,600
07 Dec 2023	2.3400	2.3400	2.3200	2.3200	2.3200	17,300
06 Dec 2023	2.3400	2.3400	2.3400	2.3400	2.3400	5,000
05 Dec 2023	2.3200	2.3400	2.3200	2.3400	2.3400	15,600
04 Dec 2023	2.3200	2.3200	2.3100	2.3200	2.3200	25,200
01 Dec 2023	2.3400	2.3500	2.3100	2.3500	2.3500	37,000
30 Nov 2023	2.3300	2.3300	2.3000	2.3300	2.3300	7,800
29 Nov 2023	2.3200	2.3400	2.2600	2.3300	2.3300	128,800
28 Nov 2023	2.3000	2.3300	2.3000	2.3300	2.3300	124,900
27 Nov 2023	2.3500	2.3500	2.3100	2.3100	2.3100	90,100
24 Nov 2023	2.3600	2.3600	2.3500	2.3500	2.3500	27,600
23 Nov 2023	2.3800	2.3800	2.3500	2.3600	2.3600	44,700
22 Nov 2023	2.4600	2.4600	2.3400	2.3800	2.3800	745,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,168.92-18.74(-0.59%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,184.02-201.85(-1.23%)

FTSE 1007,877.05+29.06(+0.37%)

Bitcoin USD62,186.96+533.59(+0.87%)

CMC Crypto 2001,288.62+403.08(+44.37%)

Y.S.P. Southeast Asia Holding Berhad (7178.KL)

Straits Times Index
3,168.92
-18.74(-0.59%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,184.02
-201.85(-1.23%)

FTSE 100
7,877.05
+29.06(+0.37%)

Bitcoin USD
62,186.96
+533.59(+0.87%)

CMC Crypto 200
1,288.62
+403.08(+44.37%)