YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.990	2.020	1.980	2.000	1.949	13,339,100
2026-07-20	2.000	2.010	1.980	1.990	1.939	5,384,700
2026-07-17	1.990	2.010	1.980	2.000	1.949	9,890,400
2026-07-16	1.990	2.010	1.970	2.000	1.949	7,387,000
2026-07-15	2.010	2.020	1.980	1.980	1.929	10,885,900
2026-07-14	2.000	2.020	1.970	2.020	1.968	10,229,500
2026-07-13	2.010	2.010	1.980	2.000	1.949	10,240,300
2026-07-10	2.010	2.040	2.000	2.010	1.959	7,355,800
2026-07-09	2.010	2.020	1.990	2.010	1.959	10,694,700
2026-07-08	2.060	2.060	2.000	2.010	1.959	12,125,600
2026-07-07	2.050	2.070	2.020	2.040	1.988	6,581,100
2026-07-06	2.090	2.100	2.040	2.050	1.997	9,788,000
2026-07-03	2.080	2.120	2.070	2.080	2.027	7,681,400
2026-07-02	2.160	2.160	2.060	2.080	2.027	14,447,500
2026-07-01	2.050	2.180	2.040	2.160	2.105	33,370,699
2026-06-30	2.070	2.090	2.040	2.040	1.988	5,805,300
2026-06-29	2.030	2.080	2.000	2.070	2.017	9,155,300
2026-06-26	2.010	2.030	1.980	2.030	1.978	6,431,900
2026-06-25	2.040	2.070	2.000	2.010	1.959	5,973,800
2026-06-24	2.040	2.060	2.030	2.040	1.988	5,614,800
2026-06-23	2.060	2.080	2.030	2.030	1.978	11,858,200
2026-06-22	2.000	2.070	1.990	2.060	2.007	13,299,300
2026-06-19	2.050	2.070	2.010	2.010	1.959	29,295,699
2026-06-18	2.100	2.110	2.030	2.040	1.988	14,857,200
2026-06-16	2.080	2.110	2.050	2.100	2.046	16,083,900
2026-06-15	2.000	2.080	2.000	2.070	2.017	25,525,699
2026-06-12	1.990	2.010	1.960	1.980	1.929	14,974,200
2026-06-11	1.950	1.990	1.930	1.970	1.920	16,019,700
2026-06-10	2.010	2.010	1.950	1.980	1.929	24,014,699
2026-06-09	2.030	2.040	2.000	2.020	1.968	16,647,100
2026-06-08	2.040	2.050	2.000	2.010	1.959	20,930,301
2026-06-05	2.080	2.100	2.050	2.070	2.017	18,728,801
2026-06-04	2.090	2.130	2.070	2.070	2.017	18,548,199
2026-06-03	2.080	2.160	2.070	2.100	2.046	30,284,600
2026-05-29	2.000	2.140	2.000	2.050	1.997	295,548,500
2026-05-28	2.060	2.070	2.000	2.040	1.988	63,080,500
2026-05-26	2.110	2.130	2.040	2.070	2.017	40,716,699
2026-05-25	2.120	2.140	2.040	2.120	2.066	57,371,398
2026-05-22	2.130	2.180	2.110	2.110	2.056	15,491,200
2026-05-21	2.120	2.180	2.110	2.130	2.075	20,273,000
2026-05-20	2.150	2.150	2.100	2.100	2.046	13,575,400
2026-05-19	2.120	2.180	2.100	2.150	2.095	19,303,000
2026-05-18	2.120	2.140	2.080	2.120	2.066	16,077,300
2026-05-15	2.170	2.190	2.060	2.150	2.095	28,561,900
2026-05-14	2.230	2.260	2.160	2.170	2.114	16,950,699
2026-05-13	2.320	2.330	2.220	2.230	2.173	23,501,000
2026-05-12	2.320	2.360	2.310	2.320	2.261	19,021,699
2026-05-11	2.280	2.370	2.270	2.320	2.261	29,150,199
2026-05-08	2.350	2.350	2.240	2.260	2.202	27,541,699
2026-05-07	2.340	2.370	2.300	2.360	2.300	33,851,801
2026-05-06	2.090	2.330	2.080	2.310	2.251	57,590,699
2026-05-05	2.090	2.100	2.050	2.090	2.036	16,459,301
2026-05-04	2.050	2.120	2.030	2.110	2.056	13,169,600
2026-04-30	2.080	2.080	2.030	2.040	1.988	14,883,700
2026-04-29	2.100	2.130	2.050	2.090	2.036	12,114,200
2026-04-28	2.050	2.110	2.040	2.100	2.046	12,804,100
2026-04-27	2.010	2.080	2.000	2.040	1.988	12,596,800
2026-04-24	2.030	2.030	1.990	2.010	1.959	7,169,700
2026-04-23	1.990	2.040	1.980	2.020	1.968	15,813,700
2026-04-22	2.000	2.020	1.980	1.980	1.929	10,904,900

← NewerPage 2 of 21 · 1,225 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.