YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.940	2.020	1.940	1.990	1.939	12,562,600
2026-04-20	1.950	1.980	1.930	1.940	1.890	10,759,900
2026-04-17	2.010	2.010	1.920	1.950	1.900	16,130,500
2026-04-16	1.990	2.010	1.980	2.000	1.949	11,697,200
2026-04-15	2.010	2.040	1.960	1.980	1.929	10,467,100
2026-04-14	1.980	2.010	1.960	1.990	1.939	14,560,300
2026-04-13	1.950	1.970	1.930	1.960	1.910	13,096,400
2026-04-10	1.950	1.990	1.910	1.990	1.939	17,700,199
2026-04-09	1.960	1.970	1.900	1.940	1.890	10,896,300
2026-04-08	1.930	1.980	1.900	1.950	1.900	18,754,900
2026-04-07	1.900	1.910	1.850	1.890	1.842	6,935,300
2026-04-06	1.920	1.930	1.870	1.900	1.851	22,503,100
2026-04-03	1.750	1.910	1.750	1.880	1.832	40,380,398
2026-04-02	1.770	1.780	1.680	1.750	1.705	14,574,100
2026-04-01	1.730	1.770	1.700	1.750	1.705	19,644,900
2026-03-31	1.610	1.710	1.580	1.690	1.647	26,664,801
2026-03-30	1.640	1.660	1.580	1.610	1.569	36,275,500
2026-03-27	1.650	1.690	1.650	1.670	1.627	12,057,700
2026-03-26	1.660	1.680	1.650	1.650	1.608	12,776,500
2026-03-25	1.700	1.710	1.640	1.680	1.637	12,298,900
2026-03-24	1.670	1.690	1.630	1.670	1.627	13,653,500
2026-03-19	1.760	1.770	1.650	1.650	1.608	29,227,600
2026-03-18	1.740	1.790	1.740	1.770	1.725	14,788,400
2026-03-17	1.670	1.750	1.660	1.730	1.686	20,927,600
2026-03-16	1.680	1.700	1.650	1.660	1.617	11,884,500
2026-03-13	1.650	1.690	1.640	1.680	1.637	12,934,500
2026-03-12	1.610	1.680	1.600	1.670	1.627	15,925,000
2026-03-11	1.670	1.670	1.610	1.630	1.588	22,331,000
2026-03-10	1.660	1.700	1.650	1.670	1.627	14,060,600
2026-03-09	1.670	1.680	1.590	1.610	1.569	19,330,500
2026-03-06	1.690	1.740	1.670	1.730	1.686	11,716,400
2026-03-05	1.730	1.740	1.660	1.700	1.656	16,510,400
2026-03-04	1.790	1.810	1.690	1.690	1.647	25,247,199
2026-03-03	1.790	1.860	1.760	1.790	1.744	15,153,900
2026-03-02	1.800	1.820	1.760	1.790	1.744	17,952,600
2026-02-27	1.930	1.930	1.820	1.840	1.793	36,609,500
2026-02-26	1.960	1.970	1.900	1.920	1.871	11,378,500
2026-02-25	1.960	1.980	1.930	1.960	1.910	18,803,199
2026-02-24	2.020	2.020	1.940	1.940	1.890	13,319,000
2026-02-23	2.030	2.040	1.990	2.040	1.988	7,649,800
2026-02-20	2.060	2.060	2.000	2.030	1.978	6,520,200
2026-02-19	1.990	2.060	1.980	2.050	1.997	8,680,700
2026-02-16	1.970	1.990	1.970	1.980	1.929	3,218,800
2026-02-13	1.960	1.990	1.950	1.960	1.910	9,211,700
2026-02-12	2.000	2.020	1.970	1.980	1.929	11,456,700
2026-02-11	2.020	2.040	1.990	2.000	1.949	9,589,600
2026-02-10	2.040	2.060	2.000	2.010	1.959	9,509,100
2026-02-09	2.030	2.040	1.990	2.030	1.978	12,892,700
2026-02-06	1.990	2.010	1.960	2.000	1.949	8,774,100
2026-02-05	2.060	2.060	1.970	2.000	1.949	13,066,600
2026-02-04	2.080	2.100	2.040	2.040	1.988	7,966,500
2026-02-03	2.080	2.130	2.070	2.080	2.027	7,034,900
2026-01-30	2.120	2.130	2.060	2.080	2.027	10,879,400
2026-01-29	2.110	2.130	2.080	2.120	2.066	9,285,100
2026-01-28	2.150	2.190	2.090	2.100	2.046	13,894,700
2026-01-27	2.200	2.250	2.150	2.150	2.095	19,433,600
2026-01-26	2.280	2.280	2.200	2.200	2.144	15,600,500
2026-01-23	2.280	2.300	2.270	2.280	2.222	5,457,100
2026-01-22	2.280	2.300	2.250	2.280	2.222	8,618,000
2026-01-21	2.250	2.290	2.230	2.270	2.212	17,143,699

← NewerPage 3 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.