YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.600	0.615	0.600	0.610	0.527	6,383,400
2022-05-20	0.580	0.600	0.575	0.600	0.518	6,119,100
2022-05-19	0.575	0.585	0.570	0.575	0.497	4,383,100
2022-05-18	0.575	0.580	0.575	0.580	0.501	2,119,900
2022-05-17	0.580	0.580	0.570	0.570	0.493	5,068,300
2022-05-13	0.575	0.580	0.570	0.580	0.501	6,864,300
2022-05-12	0.590	0.590	0.575	0.575	0.497	5,867,400
2022-05-11	0.590	0.595	0.585	0.590	0.510	2,665,800
2022-05-10	0.585	0.590	0.580	0.590	0.510	5,227,100
2022-05-09	0.590	0.595	0.580	0.585	0.505	10,401,900
2022-05-06	0.605	0.605	0.590	0.590	0.510	16,012,400
2022-05-05	0.640	0.645	0.600	0.610	0.527	21,759,900
2022-04-29	0.620	0.655	0.615	0.635	0.549	65,597,797
2022-04-28	0.585	0.600	0.580	0.595	0.514	6,839,600
2022-04-27	0.590	0.590	0.580	0.585	0.505	4,871,400
2022-04-26	0.595	0.605	0.590	0.595	0.514	6,924,800
2022-04-25	0.605	0.615	0.590	0.595	0.514	7,555,600
2022-04-22	0.610	0.615	0.600	0.610	0.527	3,517,100
2022-04-21	0.615	0.615	0.600	0.605	0.523	8,976,000
2022-04-20	0.600	0.615	0.600	0.615	0.531	2,975,700
2022-04-18	0.615	0.620	0.600	0.600	0.518	4,748,700
2022-04-15	0.615	0.620	0.610	0.615	0.531	7,956,400
2022-04-14	0.625	0.625	0.610	0.620	0.536	2,918,100
2022-04-13	0.635	0.635	0.615	0.620	0.536	9,990,100
2022-04-12	0.635	0.645	0.620	0.635	0.549	18,073,301
2022-04-11	0.655	0.660	0.635	0.640	0.553	13,249,400
2022-04-08	0.615	0.665	0.615	0.655	0.566	48,563,801
2022-04-07	0.620	0.620	0.610	0.610	0.527	5,691,400
2022-04-06	0.605	0.625	0.605	0.620	0.536	4,141,000
2022-04-05	0.610	0.615	0.605	0.610	0.527	5,884,000
2022-04-04	0.600	0.615	0.595	0.605	0.523	17,707,400
2022-04-01	0.590	0.600	0.585	0.595	0.514	6,356,300
2022-03-31	0.605	0.605	0.590	0.590	0.510	3,818,000
2022-03-30	0.625	0.630	0.585	0.605	0.523	23,394,199
2022-03-29	0.635	0.635	0.615	0.620	0.536	10,745,100
2022-03-28	0.630	0.635	0.620	0.635	0.549	8,172,200
2022-03-25	0.595	0.630	0.590	0.625	0.540	40,341,199
2022-03-24	0.570	0.595	0.570	0.595	0.514	10,581,100
2022-03-23	0.575	0.590	0.570	0.570	0.493	5,369,700
2022-03-22	0.550	0.580	0.545	0.575	0.497	7,887,500
2022-03-21	0.550	0.550	0.540	0.550	0.475	1,166,300
2022-03-18	0.540	0.545	0.530	0.545	0.471	10,045,400
2022-03-17	0.515	0.545	0.515	0.545	0.471	5,325,300
2022-03-16	0.510	0.520	0.505	0.515	0.445	5,828,900
2022-03-15	0.515	0.515	0.500	0.505	0.436	6,653,300
2022-03-14	0.520	0.525	0.510	0.510	0.441	6,624,600
2022-03-11	0.525	0.530	0.515	0.515	0.445	4,068,500
2022-03-10	0.515	0.520	0.510	0.520	0.449	5,538,100
2022-03-09	0.510	0.520	0.505	0.510	0.441	4,336,700
2022-03-08	0.525	0.525	0.505	0.510	0.441	9,133,400
2022-03-07	0.540	0.540	0.520	0.525	0.454	6,090,900
2022-03-04	0.550	0.550	0.535	0.540	0.467	8,367,800
2022-03-03	0.565	0.565	0.550	0.550	0.475	3,475,300
2022-03-02	0.560	0.565	0.555	0.555	0.480	2,496,800
2022-03-01	0.555	0.560	0.550	0.555	0.480	1,775,100
2022-02-28	0.555	0.555	0.550	0.555	0.480	2,502,200
2022-02-25	0.550	0.560	0.550	0.555	0.480	3,530,300
2022-02-24	0.565	0.565	0.535	0.545	0.471	13,551,200
2022-02-23	0.565	0.570	0.560	0.565	0.488	1,785,000
2022-02-22	0.565	0.565	0.560	0.565	0.488	565,300

← NewerPage 19 of 21 · 1,227 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.