YTL Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 2.970 | 3.070 | 2.850 | 3.030 | 2.836 | 24,509,600 |
| 2024-08-05 | 3.150 | 3.150 | 2.930 | 2.950 | 2.761 | 49,244,801 |
| 2024-08-02 | 3.360 | 3.360 | 3.220 | 3.250 | 3.042 | 18,606,301 |
| 2024-08-01 | 3.450 | 3.470 | 3.370 | 3.380 | 3.163 | 17,391,900 |
| 2024-07-31 | 3.410 | 3.470 | 3.400 | 3.410 | 3.191 | 16,943,100 |
| 2024-07-30 | 3.550 | 3.570 | 3.410 | 3.410 | 3.191 | 13,687,400 |
| 2024-07-29 | 3.600 | 3.630 | 3.550 | 3.560 | 3.332 | 12,356,800 |
| 2024-07-26 | 3.580 | 3.590 | 3.530 | 3.560 | 3.332 | 14,148,400 |
| 2024-07-25 | 3.550 | 3.600 | 3.510 | 3.580 | 3.350 | 14,933,500 |
| 2024-07-24 | 3.650 | 3.660 | 3.540 | 3.580 | 3.350 | 17,108,199 |
| 2024-07-23 | 3.520 | 3.670 | 3.520 | 3.640 | 3.406 | 20,575,600 |
| 2024-07-22 | 3.570 | 3.570 | 3.450 | 3.480 | 3.257 | 16,554,699 |
| 2024-07-19 | 3.610 | 3.660 | 3.560 | 3.580 | 3.350 | 14,784,600 |
| 2024-07-18 | 3.600 | 3.630 | 3.520 | 3.600 | 3.369 | 14,844,500 |
| 2024-07-17 | 3.680 | 3.690 | 3.600 | 3.600 | 3.369 | 12,375,000 |
| 2024-07-16 | 3.700 | 3.740 | 3.630 | 3.680 | 3.444 | 10,145,200 |
| 2024-07-15 | 3.720 | 3.750 | 3.670 | 3.700 | 3.463 | 16,261,800 |
| 2024-07-12 | 3.790 | 3.800 | 3.670 | 3.730 | 3.491 | 16,822,199 |
| 2024-07-11 | 3.790 | 3.830 | 3.750 | 3.810 | 3.566 | 14,215,500 |
| 2024-07-10 | 3.700 | 3.800 | 3.690 | 3.770 | 3.528 | 10,775,900 |
| 2024-07-09 | 3.760 | 3.800 | 3.680 | 3.710 | 3.472 | 10,756,500 |
| 2024-07-05 | 3.810 | 3.810 | 3.740 | 3.770 | 3.528 | 9,511,900 |
| 2024-07-04 | 3.800 | 3.840 | 3.740 | 3.810 | 3.566 | 20,388,199 |
| 2024-07-03 | 3.650 | 3.800 | 3.640 | 3.800 | 3.556 | 16,239,700 |
| 2024-07-02 | 3.630 | 3.660 | 3.600 | 3.630 | 3.397 | 15,972,900 |
| 2024-07-01 | 3.450 | 3.620 | 3.430 | 3.620 | 3.388 | 13,922,900 |
| 2024-06-28 | 3.390 | 3.480 | 3.350 | 3.450 | 3.229 | 11,931,600 |
| 2024-06-27 | 3.390 | 3.450 | 3.350 | 3.390 | 3.173 | 9,617,500 |
| 2024-06-26 | 3.290 | 3.420 | 3.250 | 3.390 | 3.173 | 14,639,400 |
| 2024-06-25 | 3.430 | 3.460 | 3.240 | 3.290 | 3.079 | 26,921,000 |
| 2024-06-24 | 3.580 | 3.580 | 3.440 | 3.440 | 3.219 | 16,582,301 |
| 2024-06-21 | 3.550 | 3.600 | 3.500 | 3.580 | 3.350 | 31,172,400 |
| 2024-06-20 | 3.580 | 3.580 | 3.490 | 3.510 | 3.285 | 10,384,700 |
| 2024-06-19 | 3.530 | 3.600 | 3.530 | 3.580 | 3.350 | 12,439,400 |
| 2024-06-18 | 3.660 | 3.690 | 3.500 | 3.500 | 3.275 | 22,337,199 |
| 2024-06-14 | 3.600 | 3.690 | 3.600 | 3.660 | 3.425 | 26,636,199 |
| 2024-06-13 | 3.600 | 3.660 | 3.570 | 3.600 | 3.369 | 12,007,800 |
| 2024-06-12 | 3.610 | 3.620 | 3.570 | 3.590 | 3.360 | 7,015,100 |
| 2024-06-11 | 3.600 | 3.640 | 3.580 | 3.610 | 3.378 | 11,821,000 |
| 2024-06-10 | 3.660 | 3.660 | 3.580 | 3.600 | 3.369 | 14,760,200 |
| 2024-06-07 | 3.620 | 3.660 | 3.590 | 3.650 | 3.416 | 21,576,801 |
| 2024-06-06 | 3.600 | 3.660 | 3.580 | 3.620 | 3.388 | 19,644,400 |
| 2024-06-05 | 3.600 | 3.600 | 3.560 | 3.590 | 3.360 | 8,714,900 |
| 2024-06-04 | 3.550 | 3.630 | 3.460 | 3.590 | 3.360 | 18,770,801 |
| 2024-05-31 | 3.780 | 3.800 | 3.570 | 3.590 | 3.360 | 57,686,500 |
| 2024-05-30 | 3.820 | 3.830 | 3.760 | 3.780 | 3.537 | 18,850,600 |
| 2024-05-29 | 3.680 | 3.850 | 3.650 | 3.840 | 3.594 | 16,280,500 |
| 2024-05-28 | 3.750 | 3.760 | 3.680 | 3.690 | 3.453 | 13,813,800 |
| 2024-05-27 | 3.680 | 3.730 | 3.620 | 3.710 | 3.472 | 13,505,000 |
| 2024-05-24 | 3.760 | 3.760 | 3.530 | 3.680 | 3.444 | 68,275,398 |
| 2024-05-23 | 3.840 | 3.920 | 3.820 | 3.880 | 3.631 | 26,204,801 |
| 2024-05-21 | 3.830 | 3.870 | 3.770 | 3.820 | 3.575 | 21,823,801 |
| 2024-05-20 | 3.850 | 3.870 | 3.770 | 3.810 | 3.566 | 19,327,600 |
| 2024-05-17 | 3.660 | 3.880 | 3.660 | 3.820 | 3.575 | 25,595,000 |
| 2024-05-16 | 3.660 | 3.700 | 3.610 | 3.650 | 3.416 | 25,968,400 |
| 2024-05-15 | 3.530 | 3.650 | 3.530 | 3.630 | 3.397 | 18,691,500 |
| 2024-05-14 | 3.400 | 3.570 | 3.400 | 3.520 | 3.294 | 28,730,199 |
| 2024-05-13 | 3.410 | 3.460 | 3.380 | 3.390 | 3.173 | 14,218,200 |
| 2024-05-10 | 3.430 | 3.460 | 3.390 | 3.400 | 3.182 | 12,280,700 |
| 2024-05-09 | 3.420 | 3.440 | 3.390 | 3.410 | 3.191 | 10,225,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0600 MYR |
| 2025-10-01 | 0.0500 MYR |
| 2024-11-12 | 0.0450 MYR |
| 2023-11-09 | 0.0400 MYR |
| 2022-11-10 | 0.0300 MYR |
| 2021-09-23 | 0.0250 MYR |
| 2019-10-25 | 0.0400 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.