YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.545	0.555	0.545	0.550	0.501	1,682,400
2022-11-11	0.550	0.550	0.540	0.545	0.497	2,248,700
2022-11-10	0.545	0.550	0.540	0.540	0.492	4,453,600
2022-11-09	0.575	0.585	0.570	0.575	0.497	7,875,300
2022-11-08	0.570	0.575	0.570	0.575	0.497	1,542,500
2022-11-07	0.570	0.575	0.565	0.570	0.493	3,125,500
2022-11-04	0.565	0.570	0.565	0.570	0.493	2,202,900
2022-11-03	0.565	0.570	0.565	0.565	0.488	2,156,400
2022-11-02	0.570	0.575	0.565	0.565	0.488	2,120,600
2022-11-01	0.565	0.570	0.560	0.565	0.488	6,607,900
2022-10-31	0.575	0.580	0.565	0.565	0.488	5,791,600
2022-10-28	0.575	0.575	0.570	0.570	0.493	4,420,800
2022-10-27	0.570	0.580	0.570	0.575	0.497	6,134,000
2022-10-26	0.570	0.580	0.565	0.570	0.493	4,918,700
2022-10-25	0.570	0.575	0.565	0.565	0.488	2,146,500
2022-10-21	0.570	0.575	0.565	0.570	0.493	2,127,300
2022-10-20	0.560	0.580	0.560	0.580	0.501	21,552,801
2022-10-19	0.560	0.565	0.555	0.560	0.484	2,506,000
2022-10-18	0.555	0.560	0.550	0.555	0.480	6,848,400
2022-10-17	0.560	0.560	0.550	0.550	0.475	4,818,400
2022-10-14	0.565	0.565	0.555	0.555	0.480	5,473,900
2022-10-13	0.560	0.565	0.560	0.565	0.488	1,943,000
2022-10-12	0.560	0.565	0.555	0.560	0.484	3,116,700
2022-10-11	0.560	0.565	0.555	0.555	0.480	4,431,700
2022-10-07	0.570	0.570	0.560	0.565	0.488	3,740,700
2022-10-06	0.565	0.570	0.560	0.565	0.488	3,882,200
2022-10-05	0.570	0.570	0.560	0.560	0.484	3,524,300
2022-10-04	0.560	0.575	0.560	0.565	0.488	3,309,100
2022-10-03	0.570	0.575	0.560	0.565	0.488	4,984,400
2022-09-30	0.555	0.580	0.550	0.580	0.501	17,495,600
2022-09-29	0.565	0.565	0.550	0.560	0.484	9,059,200
2022-09-28	0.565	0.565	0.555	0.565	0.488	6,710,800
2022-09-27	0.555	0.570	0.555	0.570	0.493	6,506,400
2022-09-26	0.565	0.570	0.550	0.560	0.484	8,462,800
2022-09-23	0.570	0.570	0.565	0.565	0.488	2,583,600
2022-09-22	0.570	0.575	0.565	0.570	0.493	2,219,200
2022-09-21	0.575	0.580	0.565	0.570	0.493	4,607,900
2022-09-20	0.575	0.580	0.575	0.575	0.497	1,118,600
2022-09-19	0.575	0.585	0.570	0.575	0.497	2,746,900
2022-09-15	0.580	0.585	0.575	0.575	0.497	2,261,700
2022-09-14	0.580	0.585	0.575	0.580	0.501	2,712,400
2022-09-13	0.590	0.590	0.580	0.585	0.505	1,862,400
2022-09-12	0.585	0.590	0.585	0.585	0.505	1,245,500
2022-09-09	0.580	0.595	0.575	0.585	0.505	3,162,300
2022-09-08	0.575	0.580	0.570	0.580	0.501	2,972,000
2022-09-07	0.575	0.580	0.570	0.575	0.497	7,223,500
2022-09-06	0.580	0.585	0.575	0.575	0.497	6,154,100
2022-09-05	0.590	0.590	0.580	0.580	0.501	4,681,000
2022-09-02	0.585	0.595	0.580	0.585	0.505	3,585,000
2022-09-01	0.585	0.595	0.580	0.585	0.505	1,948,600
2022-08-30	0.580	0.595	0.580	0.590	0.510	6,759,400
2022-08-29	0.580	0.585	0.570	0.580	0.501	5,457,900
2022-08-26	0.575	0.590	0.575	0.580	0.501	8,441,600
2022-08-25	0.565	0.575	0.565	0.570	0.493	4,278,300
2022-08-24	0.565	0.570	0.560	0.565	0.488	921,200
2022-08-23	0.555	0.570	0.555	0.565	0.488	3,520,000
2022-08-22	0.560	0.565	0.555	0.555	0.480	1,177,200
2022-08-19	0.555	0.565	0.555	0.565	0.488	979,100
2022-08-18	0.560	0.565	0.555	0.555	0.480	1,548,700
2022-08-17	0.555	0.565	0.550	0.560	0.484	3,406,300

← NewerPage 17 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.