YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.665	0.755	0.665	0.750	0.684	130,588,000
2023-05-16	0.665	0.670	0.660	0.665	0.606	4,610,800
2023-05-15	0.670	0.670	0.665	0.665	0.606	3,853,000
2023-05-12	0.670	0.675	0.660	0.670	0.611	5,049,400
2023-05-11	0.675	0.675	0.665	0.665	0.606	5,468,900
2023-05-10	0.670	0.680	0.660	0.675	0.615	5,788,500
2023-05-09	0.670	0.670	0.660	0.670	0.611	3,192,700
2023-05-08	0.660	0.680	0.660	0.670	0.611	19,416,400
2023-05-05	0.665	0.665	0.655	0.655	0.597	8,501,500
2023-05-03	0.660	0.665	0.660	0.665	0.606	6,491,000
2023-05-02	0.660	0.665	0.650	0.665	0.606	6,996,500
2023-04-28	0.670	0.675	0.655	0.660	0.602	5,757,300
2023-04-27	0.660	0.675	0.660	0.670	0.611	13,425,100
2023-04-26	0.690	0.690	0.655	0.660	0.602	23,317,000
2023-04-25	0.655	0.690	0.655	0.685	0.624	27,766,500
2023-04-20	0.655	0.660	0.650	0.655	0.597	20,360,600
2023-04-19	0.660	0.670	0.655	0.655	0.597	18,056,801
2023-04-18	0.655	0.665	0.645	0.660	0.602	28,342,000
2023-04-17	0.630	0.660	0.625	0.655	0.597	52,395,500
2023-04-14	0.620	0.630	0.615	0.630	0.574	8,834,200
2023-04-13	0.630	0.630	0.620	0.620	0.565	7,441,900
2023-04-12	0.630	0.630	0.615	0.630	0.574	9,923,000
2023-04-11	0.615	0.630	0.610	0.630	0.574	14,565,100
2023-04-10	0.620	0.620	0.610	0.615	0.561	3,056,900
2023-04-07	0.610	0.620	0.610	0.615	0.561	10,862,000
2023-04-06	0.620	0.620	0.610	0.610	0.556	9,772,700
2023-04-05	0.620	0.625	0.610	0.620	0.565	7,640,900
2023-04-04	0.615	0.625	0.605	0.615	0.561	10,031,500
2023-04-03	0.615	0.635	0.605	0.615	0.561	17,877,600
2023-03-31	0.605	0.615	0.600	0.615	0.561	20,331,500
2023-03-30	0.585	0.610	0.580	0.600	0.547	28,227,801
2023-03-29	0.575	0.580	0.575	0.580	0.529	3,019,100
2023-03-28	0.570	0.580	0.570	0.575	0.524	1,441,300
2023-03-27	0.575	0.580	0.570	0.570	0.520	4,329,300
2023-03-24	0.575	0.575	0.570	0.575	0.524	2,400,200
2023-03-23	0.565	0.575	0.560	0.575	0.524	7,315,100
2023-03-22	0.560	0.565	0.555	0.565	0.515	6,126,200
2023-03-21	0.560	0.565	0.555	0.555	0.506	3,290,800
2023-03-20	0.565	0.570	0.555	0.560	0.511	4,549,200
2023-03-17	0.560	0.570	0.555	0.565	0.515	3,863,000
2023-03-16	0.560	0.560	0.555	0.555	0.506	2,122,800
2023-03-15	0.555	0.565	0.555	0.560	0.511	4,415,600
2023-03-14	0.565	0.565	0.555	0.555	0.506	3,991,600
2023-03-13	0.575	0.575	0.560	0.565	0.515	5,385,400
2023-03-10	0.580	0.585	0.565	0.570	0.520	9,346,800
2023-03-09	0.565	0.590	0.565	0.580	0.529	28,730,000
2023-03-08	0.555	0.570	0.555	0.570	0.520	3,639,400
2023-03-07	0.555	0.560	0.550	0.560	0.511	3,664,200
2023-03-06	0.560	0.560	0.550	0.550	0.501	5,205,200
2023-03-03	0.560	0.565	0.550	0.555	0.506	14,489,200
2023-03-02	0.560	0.575	0.555	0.560	0.511	24,416,100
2023-03-01	0.565	0.565	0.555	0.560	0.511	15,409,100
2023-02-28	0.560	0.580	0.555	0.565	0.515	23,009,301
2023-02-27	0.565	0.570	0.560	0.560	0.511	4,697,700
2023-02-24	0.565	0.570	0.560	0.560	0.511	4,642,800
2023-02-23	0.560	0.565	0.555	0.555	0.506	2,117,600
2023-02-22	0.560	0.565	0.555	0.560	0.511	3,034,400
2023-02-21	0.565	0.565	0.560	0.565	0.515	1,058,800
2023-02-20	0.565	0.570	0.560	0.565	0.515	1,975,000
2023-02-17	0.560	0.570	0.560	0.565	0.515	1,490,300

← NewerPage 15 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.