YTL Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	3.360	3.450	3.340	3.400	3.182	14,494,800
2024-05-07	3.350	3.420	3.320	3.350	3.135	17,618,900
2024-05-06	3.300	3.350	3.290	3.340	3.126	28,949,699
2024-05-03	3.190	3.300	3.180	3.260	3.051	47,464,602
2024-05-02	3.100	3.170	3.050	3.160	2.957	22,912,301
2024-04-30	3.220	3.270	3.060	3.100	2.901	54,300,398
2024-04-29	3.060	3.210	3.030	3.200	2.995	62,897,000
2024-04-26	2.780	3.050	2.770	3.030	2.836	59,574,000
2024-04-25	2.710	2.800	2.700	2.770	2.592	36,616,398
2024-04-24	2.660	2.730	2.660	2.710	2.536	17,045,100
2024-04-23	2.670	2.680	2.650	2.680	2.508	18,193,400
2024-04-22	2.590	2.680	2.560	2.670	2.499	23,027,400
2024-04-19	2.540	2.610	2.520	2.600	2.433	24,799,699
2024-04-18	2.490	2.570	2.480	2.560	2.396	23,155,500
2024-04-17	2.480	2.520	2.470	2.500	2.340	15,257,800
2024-04-16	2.570	2.580	2.450	2.480	2.321	42,514,500
2024-04-15	2.580	2.620	2.540	2.600	2.433	22,182,000
2024-04-12	2.630	2.650	2.550	2.600	2.433	29,430,301
2024-04-09	2.650	2.710	2.620	2.630	2.461	17,692,301
2024-04-08	2.620	2.690	2.610	2.650	2.480	9,453,100
2024-04-05	2.650	2.650	2.600	2.610	2.443	19,411,801
2024-04-04	2.620	2.670	2.610	2.660	2.489	21,336,400
2024-04-03	2.620	2.640	2.610	2.620	2.452	11,945,900
2024-04-02	2.670	2.730	2.620	2.620	2.452	32,761,600
2024-04-01	2.640	2.680	2.620	2.660	2.489	11,877,500
2024-03-29	2.610	2.660	2.590	2.630	2.461	13,034,000
2024-03-27	2.580	2.650	2.560	2.610	2.443	28,001,301
2024-03-26	2.650	2.680	2.570	2.580	2.414	20,816,699
2024-03-25	2.710	2.720	2.630	2.650	2.480	19,046,400
2024-03-22	2.720	2.760	2.690	2.710	2.536	18,322,400
2024-03-21	2.730	2.750	2.670	2.710	2.536	22,882,801
2024-03-20	2.740	2.800	2.670	2.700	2.527	27,683,100
2024-03-19	2.770	2.810	2.690	2.720	2.546	49,159,898
2024-03-18	2.620	2.810	2.590	2.750	2.574	64,090,199
2024-03-15	2.520	2.630	2.470	2.610	2.443	43,306,102
2024-03-14	2.510	2.550	2.490	2.520	2.358	18,865,100
2024-03-13	2.510	2.550	2.500	2.510	2.349	26,939,301
2024-03-12	2.520	2.540	2.480	2.510	2.349	24,478,400
2024-03-11	2.490	2.540	2.460	2.510	2.349	28,122,400
2024-03-08	2.600	2.620	2.420	2.500	2.340	54,073,699
2024-03-07	2.580	2.640	2.550	2.590	2.424	28,365,900
2024-03-06	2.610	2.630	2.550	2.580	2.414	39,113,602
2024-03-05	2.680	2.700	2.600	2.620	2.452	47,297,699
2024-03-04	2.610	2.700	2.610	2.670	2.499	29,901,100
2024-03-01	2.750	2.750	2.580	2.600	2.433	74,236,094
2024-02-29	2.650	2.680	2.520	2.670	2.499	383,975,938
2024-02-28	2.730	2.750	2.620	2.640	2.471	54,459,602
2024-02-27	2.510	2.730	2.500	2.710	2.536	81,910,703
2024-02-26	2.470	2.590	2.450	2.500	2.340	65,468,398
2024-02-23	2.240	2.480	2.200	2.470	2.312	105,068,602
2024-02-22	2.230	2.240	2.140	2.150	2.012	34,867,602
2024-02-21	2.260	2.270	2.210	2.220	2.078	36,690,398
2024-02-20	2.190	2.260	2.170	2.250	2.106	28,434,600
2024-02-19	2.200	2.220	2.120	2.190	2.050	33,889,699
2024-02-16	2.310	2.320	2.180	2.180	2.040	36,830,000
2024-02-15	2.300	2.340	2.270	2.300	2.152	25,590,199
2024-02-14	2.290	2.310	2.260	2.290	2.143	18,527,400
2024-02-13	2.340	2.380	2.280	2.290	2.143	31,560,000
2024-02-09	2.290	2.340	2.250	2.320	2.171	17,039,301
2024-02-08	2.240	2.330	2.220	2.300	2.152	28,816,301

← NewerPage 11 of 21 · 1,223 trading daysOlder →

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.