YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	2.180	2.260	2.140	2.240	2.096	36,088,199
2024-02-06	2.150	2.210	2.130	2.190	2.050	35,679,199
2024-02-05	2.250	2.270	2.120	2.180	2.040	41,123,000
2024-02-02	2.350	2.390	2.200	2.240	2.096	47,580,000
2024-01-31	2.390	2.390	2.320	2.340	2.190	36,726,000
2024-01-30	2.440	2.500	2.360	2.390	2.237	51,227,301
2024-01-29	2.470	2.480	2.330	2.380	2.227	42,485,699
2024-01-26	2.390	2.470	2.380	2.450	2.293	45,088,602
2024-01-24	2.330	2.420	2.330	2.370	2.218	51,217,898
2024-01-23	2.300	2.360	2.260	2.320	2.171	33,479,699
2024-01-22	2.200	2.320	2.190	2.290	2.143	39,926,801
2024-01-19	2.150	2.190	2.110	2.180	2.040	37,781,102
2024-01-18	2.320	2.320	2.090	2.130	1.993	80,620,703
2024-01-17	2.290	2.320	2.250	2.320	2.171	36,657,301
2024-01-16	2.400	2.420	2.230	2.290	2.143	54,271,500
2024-01-15	2.380	2.420	2.340	2.400	2.246	42,318,102
2024-01-12	2.240	2.370	2.220	2.360	2.209	53,065,801
2024-01-11	2.240	2.300	2.210	2.240	2.096	28,080,801
2024-01-10	2.270	2.270	2.200	2.240	2.096	32,622,301
2024-01-09	2.270	2.380	2.230	2.260	2.115	64,040,301
2024-01-08	2.220	2.320	2.210	2.250	2.106	58,589,398
2024-01-05	2.050	2.230	2.050	2.220	2.078	65,131,199
2024-01-04	2.010	2.100	1.990	2.050	1.919	71,426,094
2024-01-03	1.920	2.030	1.910	2.010	1.881	61,617,398
2024-01-02	1.880	1.940	1.870	1.920	1.797	19,627,600
2023-12-29	1.900	1.920	1.880	1.890	1.769	21,679,199
2023-12-28	1.900	1.910	1.870	1.890	1.769	16,947,900
2023-12-27	1.880	1.920	1.880	1.890	1.769	16,576,500
2023-12-26	1.910	1.920	1.860	1.880	1.759	20,769,301
2023-12-22	1.920	1.940	1.880	1.900	1.778	17,462,600
2023-12-21	1.910	1.950	1.900	1.910	1.787	23,537,000
2023-12-20	1.930	1.950	1.900	1.920	1.797	21,965,699
2023-12-19	1.870	1.950	1.860	1.930	1.806	40,442,898
2023-12-18	1.910	1.960	1.860	1.860	1.741	40,313,398
2023-12-15	1.910	1.940	1.870	1.910	1.787	56,157,801
2023-12-14	1.880	1.920	1.860	1.910	1.787	50,854,500
2023-12-13	1.810	1.900	1.790	1.860	1.741	46,191,801
2023-12-12	1.870	1.920	1.810	1.830	1.713	77,100,898
2023-12-11	1.720	1.880	1.680	1.870	1.750	121,485,203
2023-12-08	1.540	1.690	1.530	1.690	1.582	85,063,508
2023-12-07	1.550	1.560	1.520	1.540	1.441	12,185,800
2023-12-06	1.530	1.560	1.510	1.540	1.441	18,108,500
2023-12-05	1.480	1.540	1.480	1.530	1.432	20,986,400
2023-12-04	1.490	1.510	1.450	1.490	1.394	17,263,400
2023-12-01	1.560	1.570	1.490	1.490	1.394	22,876,301
2023-11-30	1.570	1.590	1.510	1.550	1.451	32,201,100
2023-11-29	1.550	1.620	1.550	1.560	1.460	32,357,199
2023-11-28	1.540	1.550	1.510	1.550	1.451	17,708,000
2023-11-27	1.510	1.570	1.510	1.540	1.441	21,183,301
2023-11-24	1.540	1.570	1.500	1.510	1.413	43,477,898
2023-11-23	1.520	1.540	1.490	1.500	1.404	18,716,301
2023-11-22	1.530	1.540	1.510	1.530	1.432	14,866,600
2023-11-21	1.570	1.580	1.510	1.530	1.432	21,904,801
2023-11-20	1.610	1.620	1.560	1.570	1.469	17,209,301
2023-11-17	1.590	1.620	1.580	1.590	1.488	22,203,000
2023-11-16	1.570	1.600	1.560	1.580	1.479	22,556,500
2023-11-15	1.530	1.580	1.530	1.560	1.460	23,411,000
2023-11-14	1.530	1.560	1.520	1.530	1.432	20,366,801
2023-11-10	1.530	1.550	1.500	1.530	1.432	12,354,600
2023-11-09	1.510	1.540	1.490	1.530	1.432	21,139,500

← NewerPage 12 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.