YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.260	2.320	2.230	2.260	2.202	14,866,300
2026-01-19	2.260	2.270	2.210	2.260	2.202	8,625,300
2026-01-16	2.230	2.260	2.200	2.260	2.202	10,183,300
2026-01-15	2.200	2.240	2.160	2.240	2.183	12,904,200
2026-01-14	2.160	2.220	2.150	2.190	2.134	16,324,300
2026-01-13	2.070	2.160	2.070	2.150	2.095	17,427,000
2026-01-12	2.050	2.080	2.050	2.060	2.007	9,341,200
2026-01-09	2.050	2.060	2.020	2.050	1.997	14,127,300
2026-01-08	2.040	2.090	2.030	2.040	1.988	25,462,801
2026-01-07	2.030	2.050	2.020	2.030	1.978	10,747,400
2026-01-06	2.060	2.080	2.030	2.030	1.978	8,472,000
2026-01-05	2.050	2.070	2.040	2.050	1.997	6,538,900
2026-01-02	2.040	2.080	2.030	2.050	1.997	3,783,500
2025-12-31	2.070	2.070	2.040	2.040	1.988	9,385,000
2025-12-30	2.050	2.070	2.040	2.070	2.017	6,443,100
2025-12-29	2.070	2.080	2.030	2.050	1.997	5,760,000
2025-12-26	2.080	2.090	2.060	2.070	2.017	5,753,700
2025-12-24	2.100	2.120	2.070	2.080	2.027	5,141,500
2025-12-23	2.100	2.120	2.080	2.100	2.046	5,286,800
2025-12-22	2.130	2.150	2.080	2.100	2.046	8,877,500
2025-12-19	2.170	2.180	2.110	2.120	2.066	8,292,400
2025-12-18	2.100	2.190	2.090	2.170	2.114	7,784,800
2025-12-17	2.130	2.140	2.100	2.110	2.056	5,784,900
2025-12-16	2.120	2.140	2.090	2.130	2.075	4,722,600
2025-12-15	2.110	2.150	2.090	2.120	2.066	5,836,100
2025-12-12	2.010	2.130	2.010	2.110	2.056	10,033,600
2025-12-11	2.060	2.080	1.990	2.010	1.959	11,606,100
2025-12-10	2.100	2.110	2.050	2.050	1.997	4,266,000
2025-12-09	2.100	2.120	2.060	2.100	2.046	9,203,900
2025-12-08	2.140	2.140	2.090	2.090	2.036	6,838,600
2025-12-05	2.130	2.150	2.110	2.130	2.075	8,094,500
2025-12-04	2.130	2.140	2.100	2.120	2.066	8,598,000
2025-12-03	2.130	2.160	2.090	2.130	2.075	7,341,600
2025-12-02	2.130	2.160	2.090	2.120	2.066	13,243,700
2025-12-01	2.130	2.180	2.110	2.130	2.075	5,377,500
2025-11-28	2.250	2.260	2.080	2.130	2.075	28,810,801
2025-11-27	2.310	2.320	2.230	2.240	2.183	10,105,600
2025-11-26	2.310	2.330	2.280	2.310	2.251	10,513,100
2025-11-25	2.320	2.370	2.280	2.290	2.231	10,267,200
2025-11-24	2.460	2.470	2.310	2.310	2.251	22,086,000
2025-11-21	2.430	2.470	2.420	2.460	2.397	7,862,500
2025-11-20	2.470	2.490	2.440	2.440	2.377	7,197,200
2025-11-19	2.410	2.460	2.410	2.440	2.377	5,663,400
2025-11-18	2.430	2.460	2.410	2.440	2.377	8,308,600
2025-11-17	2.480	2.480	2.420	2.430	2.368	12,860,700
2025-11-14	2.480	2.490	2.450	2.480	2.416	11,578,500
2025-11-13	2.550	2.550	2.480	2.490	2.426	10,548,900
2025-11-12	2.550	2.570	2.530	2.550	2.485	7,693,800
2025-11-11	2.500	2.560	2.500	2.550	2.485	10,319,600
2025-11-10	2.560	2.570	2.490	2.490	2.426	5,219,300
2025-11-07	2.560	2.560	2.520	2.560	2.494	8,225,300
2025-11-06	2.550	2.570	2.540	2.560	2.494	4,004,000
2025-11-05	2.500	2.560	2.480	2.540	2.475	4,015,600
2025-11-04	2.570	2.580	2.520	2.530	2.465	4,459,800
2025-11-03	2.640	2.680	2.570	2.570	2.504	10,191,100
2025-10-31	2.560	2.610	2.550	2.600	2.533	14,054,700
2025-10-30	2.540	2.580	2.520	2.560	2.494	7,619,900
2025-10-29	2.520	2.540	2.480	2.530	2.465	4,113,100
2025-10-28	2.530	2.530	2.450	2.500	2.436	15,253,800
2025-10-27	2.560	2.570	2.480	2.520	2.455	8,788,800

← NewerPage 4 of 5 · 244 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.