YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.565	0.570	0.550	0.555	0.480	9,110,500
2022-08-15	0.565	0.570	0.565	0.565	0.488	2,703,200
2022-08-12	0.565	0.570	0.560	0.565	0.488	6,011,100
2022-08-11	0.555	0.565	0.550	0.565	0.488	2,964,100
2022-08-10	0.550	0.555	0.550	0.555	0.480	2,450,500
2022-08-09	0.560	0.565	0.550	0.555	0.480	3,800,100
2022-08-08	0.555	0.565	0.555	0.560	0.484	1,579,800
2022-08-05	0.555	0.560	0.555	0.555	0.480	919,500
2022-08-04	0.555	0.560	0.550	0.560	0.484	1,816,400
2022-08-03	0.560	0.560	0.545	0.550	0.475	4,240,700
2022-08-02	0.565	0.565	0.555	0.560	0.484	964,100
2022-08-01	0.565	0.570	0.560	0.560	0.484	2,537,700
2022-07-29	0.565	0.575	0.565	0.570	0.493	2,536,400
2022-07-28	0.560	0.575	0.560	0.570	0.493	2,600,400
2022-07-27	0.555	0.565	0.550	0.560	0.484	6,398,500
2022-07-26	0.555	0.560	0.550	0.555	0.480	1,171,900
2022-07-25	0.555	0.560	0.550	0.555	0.480	2,905,100
2022-07-22	0.550	0.560	0.550	0.560	0.484	2,438,300
2022-07-21	0.550	0.555	0.545	0.550	0.475	3,051,400
2022-07-20	0.545	0.550	0.545	0.550	0.475	574,700
2022-07-19	0.550	0.550	0.540	0.545	0.471	2,833,700
2022-07-18	0.545	0.555	0.545	0.550	0.475	1,734,200
2022-07-15	0.540	0.550	0.535	0.545	0.471	1,831,300
2022-07-14	0.560	0.565	0.540	0.540	0.467	8,655,200
2022-07-13	0.570	0.570	0.560	0.560	0.484	2,285,600
2022-07-12	0.575	0.580	0.570	0.575	0.497	4,049,500
2022-07-08	0.580	0.580	0.575	0.575	0.497	1,114,700
2022-07-07	0.580	0.585	0.575	0.580	0.501	2,100,700
2022-07-06	0.580	0.585	0.575	0.575	0.497	620,900
2022-07-05	0.575	0.585	0.575	0.580	0.501	642,000
2022-07-04	0.575	0.585	0.575	0.575	0.497	908,200
2022-07-01	0.585	0.590	0.575	0.575	0.497	1,679,000
2022-06-30	0.585	0.590	0.580	0.585	0.505	2,709,200
2022-06-29	0.575	0.585	0.575	0.580	0.501	981,300
2022-06-28	0.580	0.585	0.575	0.575	0.497	1,279,500
2022-06-27	0.590	0.590	0.575	0.585	0.505	229,200
2022-06-24	0.570	0.590	0.570	0.590	0.510	2,147,400
2022-06-23	0.570	0.575	0.565	0.570	0.493	1,462,600
2022-06-22	0.580	0.585	0.570	0.570	0.493	954,300
2022-06-21	0.570	0.585	0.570	0.580	0.501	1,952,500
2022-06-20	0.585	0.585	0.565	0.575	0.497	2,016,800
2022-06-17	0.570	0.590	0.565	0.590	0.510	5,439,300
2022-06-16	0.585	0.590	0.570	0.570	0.493	2,530,000
2022-06-15	0.585	0.590	0.570	0.580	0.501	2,495,500
2022-06-14	0.580	0.590	0.575	0.590	0.510	3,202,900
2022-06-13	0.600	0.605	0.580	0.580	0.501	5,205,500
2022-06-10	0.615	0.620	0.600	0.605	0.523	2,426,700
2022-06-09	0.615	0.620	0.605	0.610	0.527	2,450,700
2022-06-08	0.620	0.620	0.610	0.610	0.527	2,904,100
2022-06-07	0.620	0.625	0.610	0.615	0.531	2,414,800
2022-06-03	0.625	0.630	0.610	0.620	0.536	4,037,800
2022-06-02	0.630	0.630	0.620	0.625	0.540	2,599,100
2022-06-01	0.625	0.630	0.615	0.625	0.540	6,688,300
2022-05-31	0.590	0.640	0.590	0.640	0.553	16,211,500
2022-05-30	0.600	0.605	0.585	0.585	0.505	4,887,500
2022-05-27	0.615	0.615	0.595	0.600	0.518	8,157,300
2022-05-26	0.595	0.605	0.585	0.595	0.514	4,224,400
2022-05-25	0.600	0.605	0.590	0.595	0.514	2,648,200
2022-05-24	0.615	0.615	0.600	0.605	0.523	4,933,000
2022-05-23	0.600	0.615	0.600	0.610	0.527	6,383,400

← NewerPage 18 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.