YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.230	1.260	1.220	1.250	1.139	17,212,199
2023-08-11	1.270	1.270	1.210	1.220	1.112	30,426,801
2023-08-10	1.260	1.270	1.240	1.270	1.158	7,779,400
2023-08-09	1.250	1.270	1.210	1.260	1.149	20,893,400
2023-08-08	1.220	1.250	1.200	1.250	1.139	15,277,800
2023-08-07	1.220	1.250	1.200	1.220	1.112	15,836,400
2023-08-04	1.210	1.230	1.200	1.220	1.112	8,694,000
2023-08-03	1.180	1.210	1.180	1.210	1.103	25,844,199
2023-08-02	1.150	1.220	1.150	1.180	1.076	33,735,000
2023-08-01	1.170	1.180	1.150	1.150	1.048	10,384,900
2023-07-31	1.140	1.180	1.130	1.170	1.067	17,600,100
2023-07-28	1.130	1.140	1.120	1.130	1.030	9,834,900
2023-07-27	1.170	1.170	1.120	1.130	1.030	13,267,000
2023-07-26	1.150	1.180	1.130	1.170	1.067	22,341,301
2023-07-25	1.130	1.170	1.120	1.160	1.057	15,527,000
2023-07-24	1.160	1.160	1.110	1.130	1.030	14,685,200
2023-07-21	1.110	1.160	1.110	1.160	1.057	26,348,301
2023-07-20	1.110	1.130	1.100	1.120	1.021	14,231,900
2023-07-18	1.100	1.120	1.100	1.110	1.012	7,017,700
2023-07-17	1.100	1.110	1.070	1.100	1.003	20,945,500
2023-07-14	1.100	1.130	1.080	1.110	1.012	17,615,100
2023-07-13	1.100	1.120	1.080	1.100	1.003	16,155,900
2023-07-12	1.060	1.120	1.060	1.110	1.012	32,795,898
2023-07-11	1.040	1.070	1.040	1.060	0.966	11,260,700
2023-07-10	1.050	1.070	1.030	1.040	0.948	7,396,100
2023-07-07	1.060	1.060	1.030	1.060	0.966	12,824,500
2023-07-06	1.070	1.080	1.050	1.060	0.966	11,320,200
2023-07-05	1.070	1.080	1.050	1.070	0.975	10,310,800
2023-07-04	1.080	1.090	1.040	1.070	0.975	19,682,801
2023-07-03	1.040	1.080	1.030	1.080	0.984	22,742,900
2023-06-30	1.000	1.060	1.000	1.040	0.948	44,179,301
2023-06-28	0.950	1.020	0.945	1.000	0.912	69,233,203
2023-06-27	0.950	0.955	0.920	0.955	0.871	17,503,900
2023-06-26	0.935	0.950	0.920	0.950	0.866	20,035,000
2023-06-23	0.920	0.935	0.915	0.925	0.843	16,971,000
2023-06-22	0.905	0.925	0.900	0.920	0.839	12,457,200
2023-06-21	0.875	0.910	0.875	0.905	0.825	23,682,900
2023-06-20	0.950	0.955	0.870	0.880	0.802	106,172,305
2023-06-19	0.980	1.000	0.955	0.965	0.880	31,532,801
2023-06-16	0.925	0.975	0.925	0.975	0.889	60,000,102
2023-06-15	0.950	0.955	0.910	0.925	0.843	29,510,500
2023-06-14	0.955	0.975	0.940	0.950	0.866	26,530,400
2023-06-13	0.955	0.965	0.930	0.955	0.871	26,166,801
2023-06-12	0.925	0.965	0.920	0.955	0.871	43,865,398
2023-06-09	0.920	0.930	0.905	0.930	0.848	16,287,700
2023-06-08	0.905	0.940	0.900	0.920	0.839	39,717,500
2023-06-07	0.895	0.910	0.880	0.900	0.820	29,904,699
2023-06-06	0.920	0.945	0.890	0.900	0.820	28,547,801
2023-06-02	0.895	0.930	0.885	0.920	0.839	35,634,801
2023-06-01	0.970	0.985	0.895	0.900	0.820	97,812,492
2023-05-31	0.915	0.975	0.890	0.970	0.884	116,462,703
2023-05-30	0.900	0.945	0.890	0.910	0.830	73,193,297
2023-05-29	0.840	0.900	0.840	0.900	0.820	74,983,297
2023-05-26	0.800	0.845	0.790	0.835	0.761	117,414,703
2023-05-25	0.785	0.795	0.775	0.780	0.711	15,488,100
2023-05-24	0.780	0.815	0.780	0.785	0.716	45,075,898
2023-05-23	0.780	0.790	0.765	0.780	0.711	20,640,301
2023-05-22	0.775	0.790	0.765	0.780	0.711	34,919,398
2023-05-19	0.735	0.795	0.725	0.775	0.706	80,047,602
2023-05-18	0.740	0.750	0.725	0.740	0.675	36,050,602

← NewerPage 14 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.