YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.565	0.570	0.560	0.560	0.511	3,588,400
2023-02-15	0.565	0.570	0.560	0.560	0.511	1,984,800
2023-02-14	0.565	0.570	0.565	0.565	0.515	1,759,300
2023-02-13	0.565	0.570	0.560	0.570	0.520	1,938,000
2023-02-10	0.565	0.570	0.560	0.565	0.515	2,909,600
2023-02-09	0.570	0.570	0.560	0.565	0.515	3,086,600
2023-02-08	0.575	0.575	0.565	0.570	0.520	1,865,400
2023-02-07	0.575	0.575	0.565	0.575	0.524	2,747,400
2023-02-03	0.580	0.580	0.570	0.570	0.520	2,228,600
2023-02-02	0.570	0.580	0.565	0.575	0.524	4,822,200
2023-01-31	0.560	0.575	0.560	0.565	0.515	5,516,900
2023-01-30	0.570	0.575	0.560	0.560	0.511	7,304,200
2023-01-27	0.565	0.570	0.565	0.570	0.520	1,782,800
2023-01-26	0.570	0.570	0.565	0.565	0.515	2,848,900
2023-01-25	0.560	0.570	0.560	0.570	0.520	2,855,600
2023-01-20	0.560	0.565	0.555	0.560	0.511	1,305,000
2023-01-19	0.560	0.560	0.555	0.555	0.506	1,830,300
2023-01-18	0.560	0.565	0.555	0.560	0.511	1,296,000
2023-01-17	0.560	0.565	0.555	0.565	0.515	997,800
2023-01-16	0.565	0.565	0.555	0.560	0.511	1,446,000
2023-01-13	0.560	0.565	0.555	0.565	0.515	1,256,300
2023-01-12	0.550	0.560	0.550	0.560	0.511	2,420,000
2023-01-11	0.555	0.560	0.545	0.550	0.501	10,332,800
2023-01-10	0.560	0.560	0.550	0.550	0.501	5,561,700
2023-01-09	0.565	0.565	0.555	0.560	0.511	3,748,500
2023-01-06	0.565	0.570	0.555	0.560	0.511	7,157,300
2023-01-05	0.575	0.585	0.560	0.565	0.515	9,498,700
2023-01-04	0.580	0.580	0.570	0.575	0.524	4,228,100
2023-01-03	0.580	0.580	0.570	0.575	0.524	1,152,100
2022-12-30	0.585	0.585	0.580	0.580	0.529	4,368,200
2022-12-29	0.580	0.585	0.575	0.580	0.529	3,862,000
2022-12-28	0.580	0.580	0.575	0.580	0.529	2,607,200
2022-12-27	0.575	0.580	0.565	0.580	0.529	4,129,300
2022-12-23	0.570	0.575	0.565	0.575	0.524	1,357,000
2022-12-22	0.580	0.580	0.570	0.570	0.520	1,942,300
2022-12-21	0.570	0.585	0.570	0.575	0.524	4,081,200
2022-12-20	0.580	0.580	0.570	0.575	0.524	1,441,700
2022-12-19	0.580	0.585	0.570	0.580	0.529	4,930,700
2022-12-16	0.580	0.580	0.570	0.580	0.529	2,424,300
2022-12-15	0.580	0.590	0.580	0.585	0.533	2,907,900
2022-12-14	0.580	0.585	0.580	0.580	0.529	1,444,500
2022-12-13	0.580	0.585	0.580	0.585	0.533	1,473,200
2022-12-12	0.580	0.585	0.575	0.580	0.529	1,199,100
2022-12-09	0.575	0.580	0.570	0.575	0.524	1,756,700
2022-12-08	0.580	0.580	0.570	0.570	0.520	1,313,200
2022-12-07	0.565	0.580	0.565	0.580	0.529	3,272,100
2022-12-06	0.580	0.580	0.565	0.565	0.515	1,520,300
2022-12-05	0.585	0.590	0.575	0.575	0.524	1,892,900
2022-12-02	0.585	0.590	0.580	0.585	0.533	2,293,900
2022-12-01	0.580	0.585	0.575	0.585	0.533	3,544,400
2022-11-30	0.565	0.580	0.565	0.575	0.524	6,622,200
2022-11-29	0.550	0.570	0.550	0.565	0.515	5,038,300
2022-11-25	0.555	0.560	0.550	0.555	0.506	3,325,400
2022-11-24	0.540	0.555	0.540	0.550	0.501	4,525,400
2022-11-23	0.540	0.540	0.535	0.540	0.492	2,163,500
2022-11-22	0.540	0.540	0.535	0.540	0.492	1,910,700
2022-11-21	0.535	0.540	0.530	0.540	0.492	1,570,100
2022-11-17	0.540	0.540	0.535	0.540	0.492	1,190,400
2022-11-16	0.540	0.545	0.530	0.540	0.492	4,141,300
2022-11-15	0.550	0.550	0.535	0.540	0.492	6,477,200

← NewerPage 16 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.