YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.560	0.570	0.555	0.565	0.488	4,290,600
2022-02-18	0.555	0.560	0.550	0.555	0.480	3,418,500
2022-02-17	0.555	0.560	0.550	0.555	0.480	4,769,100
2022-02-16	0.555	0.560	0.550	0.555	0.480	4,767,100
2022-02-15	0.555	0.560	0.550	0.555	0.480	3,890,300
2022-02-14	0.560	0.565	0.555	0.555	0.480	9,295,700
2022-02-11	0.565	0.570	0.555	0.565	0.488	4,672,700
2022-02-10	0.570	0.570	0.560	0.565	0.488	4,640,000
2022-02-09	0.560	0.580	0.560	0.565	0.488	8,740,700
2022-02-08	0.565	0.570	0.555	0.560	0.484	4,218,700
2022-02-07	0.570	0.575	0.560	0.565	0.488	2,196,100
2022-02-04	0.575	0.585	0.565	0.570	0.493	1,866,800
2022-02-03	0.560	0.575	0.555	0.575	0.497	2,553,400
2022-01-31	0.555	0.560	0.555	0.555	0.480	395,400
2022-01-28	0.555	0.560	0.550	0.555	0.480	795,900
2022-01-27	0.555	0.560	0.550	0.550	0.475	944,300
2022-01-26	0.555	0.560	0.550	0.560	0.484	1,689,500
2022-01-25	0.555	0.555	0.550	0.550	0.475	1,813,700
2022-01-24	0.555	0.560	0.555	0.555	0.480	1,183,000
2022-01-21	0.555	0.565	0.550	0.555	0.480	3,524,800
2022-01-20	0.560	0.565	0.550	0.555	0.480	7,634,500
2022-01-19	0.570	0.575	0.560	0.560	0.484	6,020,500
2022-01-17	0.575	0.575	0.570	0.570	0.493	2,441,500
2022-01-14	0.575	0.575	0.570	0.575	0.497	3,776,300
2022-01-13	0.580	0.580	0.570	0.570	0.493	5,695,400
2022-01-12	0.580	0.580	0.575	0.580	0.501	2,799,800
2022-01-11	0.585	0.585	0.575	0.580	0.501	7,164,000
2022-01-10	0.585	0.585	0.580	0.580	0.501	2,017,300
2022-01-07	0.585	0.585	0.580	0.580	0.501	2,964,200
2022-01-06	0.590	0.590	0.580	0.580	0.501	6,757,600
2022-01-05	0.585	0.595	0.580	0.585	0.505	9,475,100
2022-01-04	0.580	0.585	0.580	0.585	0.505	2,911,500
2022-01-03	0.580	0.585	0.580	0.585	0.505	1,068,300
2021-12-31	0.585	0.590	0.580	0.580	0.501	8,199,000
2021-12-30	0.585	0.590	0.580	0.585	0.505	1,240,600
2021-12-29	0.585	0.590	0.580	0.585	0.505	1,993,700
2021-12-28	0.585	0.590	0.580	0.585	0.505	4,275,500
2021-12-27	0.580	0.585	0.580	0.585	0.505	815,900
2021-12-24	0.580	0.585	0.580	0.580	0.501	492,600
2021-12-23	0.585	0.585	0.580	0.580	0.501	3,172,300
2021-12-22	0.585	0.590	0.580	0.580	0.501	4,123,600
2021-12-21	0.585	0.590	0.580	0.585	0.505	4,271,200
2021-12-20	0.600	0.600	0.580	0.580	0.501	6,807,900
2021-12-17	0.580	0.600	0.580	0.600	0.518	5,743,300
2021-12-16	0.585	0.595	0.580	0.580	0.501	8,193,700
2021-12-15	0.580	0.595	0.580	0.580	0.501	4,504,100
2021-12-14	0.585	0.585	0.580	0.580	0.501	4,645,500
2021-12-13	0.590	0.595	0.580	0.580	0.501	4,332,300
2021-12-10	0.595	0.600	0.585	0.585	0.505	2,843,000
2021-12-09	0.590	0.600	0.590	0.595	0.514	1,364,400
2021-12-08	0.585	0.595	0.585	0.590	0.510	3,823,100
2021-12-07	0.585	0.585	0.580	0.585	0.505	2,614,500
2021-12-06	0.585	0.590	0.580	0.580	0.501	2,335,500
2021-12-02	0.590	0.590	0.580	0.580	0.501	3,288,500
2021-12-01	0.585	0.595	0.585	0.590	0.510	2,224,100
2021-11-30	0.585	0.595	0.585	0.590	0.510	3,735,000
2021-11-29	0.585	0.590	0.580	0.580	0.501	8,758,600
2021-11-26	0.600	0.605	0.590	0.590	0.510	4,752,000
2021-11-25	0.600	0.600	0.585	0.585	0.505	6,152,700
2021-11-24	0.600	0.605	0.595	0.595	0.514	7,047,000

← NewerPage 20 of 21 · 1,224 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.