Bursa Malaysia · 7178 · stock

Y.S.P. Southeast Asia Holding Berhad (7178) stock price history

Every Bursa Malaysia trading session of Y.S.P. Southeast Asia Holding Berhad from Jan 12, 2004 to Sep 28, 2026: 5,630 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7178 data, free keyYear by year table

7178 adjusted close, 2004 to 2026

7178Y.S.P. Southeast Asia Holding Berhad
MYR 1.96-2.5% over one year
20052010201520202025
MYR 2.64
All time high, 2024
MYR 2.13
52 week high, MYR 1.94 low
5,630
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

7178 key facts

  • Y.S.P. Southeast Asia Holding Berhad (7178) closed at MYR 1.96 on Sep 28, 2026 on Bursa Malaysia.
  • 7178's all time high close is MYR 2.64, set on Jul 4, 2024; its all time low close is MYR 0.3646 on Oct 29, 2008.
  • 7178's 52 week range is MYR 1.94 to MYR 2.13.
  • 7178 returned -2.5% over the year to Sep 28, 2026 and +23.1% over five years.
  • Over ten years 7178 returned +36%, +3.1% a year compounded.
  • 7178's deepest drawdown was -67.4% from Mar 12, 2004 to Oct 29, 2008.
  • DataCedar holds 5,630 daily sessions of 7178 history from Jan 12, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7178 price chart, 2004 to 2026

7178 adjusted close, Jan 12, 2004 to Sep 28, 2026MYR 0.3836MYR 1.12MYR 1.85MYR 2.5920052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7178 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.5%
3 months-3.9%
6 months-2.5%
Year to date-2.5%
1 year-2.5%
3 years-6.4%
5 years+23.1%
10 years+36.2%
Since Jan 12, 2004+114.3%
Compound annual growth, 22.7 years+3.4%

7178 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.64 on Jul 4, 2024
All time low close
MYR 0.3646 on Oct 29, 2008
52 week high
MYR 2.13 on Jun 5, 2026
52 week low
MYR 1.94 on Sep 21, 2026
Deepest drawdown
-67.4% from Mar 12, 2004 to Oct 29, 2008, recovered Aug 18, 2014
Best single session
+21.1% on May 15, 2015
Worst single session
-16.2% on Oct 22, 2008
Volatility, 1 year annualised
18.8%
Sessions closing higher, 1 year
29%
Growth of 1 since 2004
2.1×
Best calendar year
2015, +95%
Worst calendar year
2008, -24%

7178 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 12, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.01MYR 2.13MYR 1.94MYR 1.96-3.0%4.3M184
2025MYR 2.07MYR 2.10MYR 1.79MYR 2.02-2.7%6.3M244
2024MYR 1.99MYR 2.76MYR 1.99MYR 2.08+3.9%18.4M247
2023MYR 2.13MYR 2.43MYR 1.89MYR 2.00-6.0%21.1M244
2022MYR 1.54MYR 2.18MYR 1.50MYR 2.13+37.7%13.6M243
2021MYR 1.77MYR 1.91MYR 1.53MYR 1.54-12.1%11.2M245
2020MYR 1.74MYR 2.28MYR 1.08MYR 1.76+1.0%64.1M247
2019MYR 1.95MYR 2.15MYR 1.65MYR 1.74-12.4%15.9M246
2018MYR 1.90MYR 2.45MYR 1.64MYR 1.99+5.1%17.7M244
2017MYR 1.30MYR 2.24MYR 1.28MYR 1.89+45.0%45.6M253
2016MYR 1.65MYR 1.93MYR 1.23MYR 1.30-20.2%38M250
2015MYR 0.8391MYR 2.30MYR 0.8391MYR 1.63+94.6%84.2M246
2014MYR 0.8071MYR 1.15MYR 0.7681MYR 0.8391+0.9%19.7M247
2013MYR 0.6222MYR 0.9250MYR 0.5985MYR 0.8319+35.0%18.1M246
2012MYR 0.5476MYR 0.6852MYR 0.5420MYR 0.6163+10.3%9.9M245
2011MYR 0.5749MYR 0.6277MYR 0.4578MYR 0.5589-2.8%6.3M244
2010MYR 0.5176MYR 0.6540MYR 0.5037MYR 0.5749+11.1%16.9M249
2009MYR 0.4051MYR 0.5957MYR 0.3717MYR 0.5176+25.6%9.5M248
2008MYR 0.5485MYR 0.5485MYR 0.3646MYR 0.4122-23.6%2.5M248
2007MYR 0.4524MYR 0.7103MYR 0.4222MYR 0.5395+19.3%17.2M249
2006MYR 0.5902MYR 0.6419MYR 0.4438MYR 0.4524-23.4%5.7M259
2005MYR 0.7324MYR 0.7410MYR 0.5342MYR 0.5902-18.9%3.3M247
2004MYR 0.9733MYR 1.14MYR 0.7109MYR 0.7281n/a31M255

7178 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.96-2.5%
August 2026MYR 2.01-3.4%
July 2026MYR 2.08+2.0%
June 2026MYR 2.04+0.0%
May 2026MYR 2.04+1.4%
April 2026MYR 2.01+0.5%
March 2026MYR 2.00-2.8%
February 2026MYR 2.06+1.9%
January 2026MYR 2.020.0%
December 2025MYR 2.02-0.9%
November 2025MYR 2.04+2.4%
October 2025MYR 1.99+1.0%

About the 7178 data

Daily bars. 5,630 sessions from Jan 12, 2004 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7178/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7172 PMB Technology Berhad
  • 7173 Toyo Ventures Holdings Berhad
  • 7174 CAB Cakaran Corporation Berhad
  • 7176 TPC Plus Berhad
  • 7179 Lagenda Properties Berhad
  • 7180 Sern Kou Resources Berhad
  • 7181 ARB Berhad
  • 7184 G3 Global Berhad

Common questions

7178 share price history

Start with any symbol.

Start free