YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.470	2.550	2.470	2.540	2.475	7,636,200
2025-10-23	2.490	2.490	2.410	2.470	2.407	14,785,800
2025-10-22	2.550	2.550	2.490	2.500	2.436	9,974,400
2025-10-21	2.550	2.580	2.540	2.550	2.485	4,333,800
2025-10-17	2.550	2.580	2.510	2.530	2.465	11,713,000
2025-10-16	2.580	2.610	2.560	2.560	2.494	4,590,400
2025-10-15	2.610	2.640	2.570	2.580	2.514	7,236,600
2025-10-14	2.670	2.690	2.610	2.610	2.543	4,870,300
2025-10-13	2.610	2.670	2.580	2.650	2.582	4,779,000
2025-10-10	2.720	2.720	2.660	2.660	2.592	6,248,200
2025-10-09	2.680	2.740	2.680	2.720	2.650	16,723,500
2025-10-08	2.710	2.720	2.680	2.690	2.621	4,565,500
2025-10-07	2.750	2.750	2.680	2.720	2.650	8,130,600
2025-10-06	2.800	2.820	2.710	2.750	2.680	13,863,500
2025-10-03	2.800	2.810	2.780	2.800	2.728	20,347,301
2025-10-02	2.760	2.820	2.750	2.800	2.728	21,332,900
2025-10-01	2.750	2.780	2.720	2.760	2.689	11,997,100
2025-09-30	2.710	2.800	2.710	2.780	2.660	20,533,500
2025-09-29	2.700	2.730	2.680	2.710	2.593	8,024,700
2025-09-26	2.670	2.720	2.660	2.700	2.584	8,929,800
2025-09-25	2.720	2.720	2.670	2.670	2.555	10,431,000
2025-09-24	2.730	2.760	2.700	2.720	2.603	18,681,699
2025-09-23	2.720	2.740	2.700	2.740	2.622	6,506,900
2025-09-22	2.720	2.720	2.660	2.720	2.603	7,958,700
2025-09-19	2.720	2.720	2.680	2.710	2.593	19,687,600
2025-09-18	2.720	2.720	2.650	2.700	2.584	14,382,300
2025-09-17	2.640	2.740	2.630	2.720	2.603	20,556,699
2025-09-12	2.620	2.670	2.610	2.640	2.526	10,905,900
2025-09-11	2.600	2.630	2.580	2.610	2.497	7,584,200
2025-09-10	2.540	2.610	2.540	2.610	2.497	9,627,000
2025-09-09	2.530	2.560	2.520	2.540	2.430	7,719,900
2025-09-08	2.510	2.560	2.490	2.530	2.421	9,811,100
2025-09-04	2.530	2.540	2.450	2.500	2.392	18,908,900
2025-09-03	2.500	2.530	2.480	2.520	2.411	16,932,400
2025-09-02	2.570	2.590	2.470	2.500	2.392	11,577,100
2025-08-29	2.570	2.570	2.490	2.560	2.450	22,317,500
2025-08-28	2.650	2.660	2.570	2.570	2.459	15,611,600
2025-08-27	2.630	2.660	2.600	2.660	2.545	9,016,400
2025-08-26	2.640	2.660	2.590	2.630	2.517	64,024,398
2025-08-25	2.690	2.690	2.640	2.650	2.536	15,149,500
2025-08-22	2.680	2.690	2.640	2.670	2.555	16,499,900
2025-08-21	2.680	2.710	2.670	2.700	2.584	8,280,600
2025-08-20	2.700	2.700	2.650	2.680	2.564	8,709,000
2025-08-19	2.710	2.730	2.660	2.690	2.574	10,301,400
2025-08-18	2.600	2.730	2.580	2.710	2.593	30,255,000
2025-08-15	2.560	2.600	2.530	2.590	2.478	9,862,100
2025-08-14	2.570	2.590	2.480	2.570	2.459	24,881,801
2025-08-13	2.600	2.630	2.570	2.570	2.459	12,933,300
2025-08-12	2.590	2.630	2.560	2.590	2.478	11,012,000
2025-08-11	2.530	2.630	2.510	2.590	2.478	19,494,301
2025-08-08	2.530	2.540	2.470	2.530	2.421	17,513,900
2025-08-07	2.500	2.540	2.440	2.540	2.430	13,617,600
2025-08-06	2.550	2.580	2.510	2.510	2.402	11,383,600
2025-08-05	2.530	2.590	2.520	2.560	2.450	30,931,400
2025-08-04	2.460	2.520	2.450	2.520	2.411	6,279,700
2025-08-01	2.500	2.520	2.470	2.480	2.373	8,374,500
2025-07-31	2.490	2.520	2.450	2.490	2.383	22,663,100
2025-07-30	2.460	2.500	2.430	2.490	2.383	11,400,600
2025-07-29	2.460	2.480	2.410	2.480	2.373	14,523,100
2025-07-28	2.550	2.620	2.450	2.450	2.344	31,333,199

← NewerPage 5 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.