YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.550	1.560	1.510	1.540	1.404	16,726,400
2023-11-07	1.550	1.570	1.530	1.550	1.413	18,850,100
2023-11-06	1.550	1.580	1.530	1.550	1.413	26,478,400
2023-11-03	1.550	1.570	1.520	1.540	1.404	25,058,400
2023-11-02	1.480	1.590	1.470	1.540	1.404	48,651,801
2023-11-01	1.460	1.500	1.450	1.480	1.349	18,359,400
2023-10-31	1.400	1.470	1.400	1.460	1.331	26,570,699
2023-10-30	1.420	1.420	1.370	1.390	1.267	13,796,600
2023-10-27	1.400	1.430	1.380	1.410	1.285	24,108,900
2023-10-26	1.330	1.420	1.320	1.400	1.276	28,767,400
2023-10-25	1.310	1.360	1.310	1.330	1.212	33,526,500
2023-10-24	1.260	1.310	1.260	1.310	1.194	39,168,801
2023-10-23	1.330	1.340	1.240	1.260	1.149	48,649,602
2023-10-20	1.370	1.380	1.330	1.340	1.221	20,575,199
2023-10-19	1.340	1.390	1.320	1.370	1.249	19,413,801
2023-10-18	1.450	1.450	1.350	1.350	1.231	58,362,602
2023-10-17	1.470	1.480	1.440	1.450	1.322	11,340,400
2023-10-16	1.460	1.470	1.440	1.460	1.331	12,167,400
2023-10-13	1.490	1.500	1.470	1.470	1.340	11,015,800
2023-10-12	1.480	1.520	1.480	1.490	1.358	29,565,801
2023-10-11	1.490	1.500	1.470	1.490	1.358	28,772,400
2023-10-10	1.430	1.490	1.430	1.490	1.358	45,215,602
2023-10-09	1.400	1.450	1.400	1.430	1.304	45,652,699
2023-10-06	1.400	1.440	1.390	1.410	1.285	37,072,398
2023-10-05	1.430	1.460	1.400	1.400	1.276	31,269,199
2023-10-04	1.440	1.450	1.390	1.430	1.304	43,074,699
2023-10-03	1.490	1.500	1.440	1.460	1.331	28,616,301
2023-10-02	1.510	1.510	1.470	1.490	1.358	10,327,600
2023-09-29	1.500	1.520	1.440	1.520	1.386	25,336,000
2023-09-27	1.510	1.520	1.460	1.500	1.367	14,557,200
2023-09-26	1.540	1.560	1.510	1.520	1.386	14,378,400
2023-09-25	1.520	1.560	1.510	1.540	1.404	15,574,500
2023-09-22	1.500	1.540	1.500	1.520	1.386	15,820,600
2023-09-21	1.530	1.550	1.490	1.520	1.386	20,055,801
2023-09-20	1.560	1.580	1.530	1.540	1.404	18,458,400
2023-09-19	1.560	1.600	1.550	1.560	1.422	23,288,699
2023-09-18	1.550	1.580	1.530	1.550	1.413	17,525,100
2023-09-15	1.550	1.600	1.500	1.560	1.422	53,556,000
2023-09-14	1.480	1.540	1.460	1.530	1.395	36,338,500
2023-09-13	1.430	1.470	1.400	1.470	1.340	27,544,199
2023-09-12	1.480	1.490	1.400	1.430	1.304	48,481,602
2023-09-11	1.540	1.550	1.460	1.480	1.349	20,173,900
2023-09-08	1.480	1.580	1.480	1.530	1.395	39,728,398
2023-09-07	1.530	1.540	1.470	1.480	1.349	28,671,500
2023-09-06	1.450	1.520	1.450	1.520	1.386	31,804,000
2023-09-05	1.500	1.530	1.440	1.460	1.331	48,496,199
2023-09-04	1.580	1.610	1.500	1.500	1.367	39,380,102
2023-09-01	1.570	1.610	1.550	1.580	1.440	25,693,400
2023-08-30	1.650	1.710	1.530	1.570	1.431	149,933,297
2023-08-29	1.480	1.660	1.480	1.640	1.495	66,917,000
2023-08-28	1.400	1.480	1.390	1.480	1.349	42,004,398
2023-08-25	1.370	1.410	1.330	1.400	1.276	67,241,398
2023-08-24	1.360	1.380	1.330	1.360	1.240	21,248,100
2023-08-23	1.360	1.380	1.340	1.350	1.231	13,279,300
2023-08-22	1.380	1.390	1.350	1.360	1.240	9,103,100
2023-08-21	1.350	1.430	1.350	1.380	1.258	43,440,699
2023-08-18	1.330	1.360	1.310	1.350	1.231	20,971,801
2023-08-17	1.310	1.350	1.310	1.330	1.212	19,560,000
2023-08-16	1.280	1.340	1.270	1.310	1.194	39,358,500
2023-08-15	1.250	1.300	1.240	1.290	1.176	20,035,600

← NewerPage 13 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.