YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.550	2.620	2.450	2.450	2.344	31,333,199
2025-07-25	2.450	2.480	2.410	2.480	2.373	10,089,200
2025-07-24	2.440	2.520	2.420	2.460	2.354	19,017,100
2025-07-23	2.410	2.430	2.390	2.430	2.325	12,730,700
2025-07-22	2.430	2.450	2.390	2.410	2.306	7,692,500
2025-07-21	2.430	2.450	2.400	2.430	2.325	7,654,700
2025-07-18	2.430	2.470	2.400	2.430	2.325	9,362,900
2025-07-17	2.390	2.440	2.380	2.430	2.325	9,522,600
2025-07-16	2.410	2.420	2.330	2.420	2.316	12,057,500
2025-07-15	2.420	2.450	2.400	2.400	2.296	10,996,200
2025-07-14	2.410	2.430	2.370	2.410	2.306	12,445,800
2025-07-11	2.490	2.490	2.350	2.440	2.335	18,028,100
2025-07-10	2.480	2.540	2.470	2.490	2.383	20,433,199
2025-07-09	2.450	2.490	2.410	2.490	2.383	19,433,000
2025-07-08	2.380	2.480	2.360	2.450	2.344	19,495,699
2025-07-07	2.390	2.440	2.300	2.420	2.316	32,419,000
2025-07-04	2.500	2.500	2.450	2.470	2.363	16,677,699
2025-07-03	2.460	2.520	2.420	2.490	2.383	34,227,398
2025-07-02	2.350	2.460	2.350	2.450	2.344	37,400,898
2025-07-01	2.320	2.400	2.290	2.370	2.268	29,249,301
2025-06-30	2.270	2.340	2.270	2.320	2.220	35,188,699
2025-06-26	2.150	2.280	2.140	2.270	2.172	36,219,000
2025-06-25	2.110	2.160	2.100	2.140	2.048	18,620,500
2025-06-24	2.100	2.110	2.070	2.100	2.009	17,147,000
2025-06-23	2.070	2.110	2.000	2.070	1.981	30,292,000
2025-06-20	2.160	2.160	2.120	2.120	2.029	49,682,398
2025-06-19	2.160	2.170	2.130	2.160	2.067	11,479,600
2025-06-18	2.140	2.180	2.120	2.160	2.067	14,252,700
2025-06-17	2.150	2.180	2.100	2.150	2.057	21,497,900
2025-06-16	2.130	2.170	2.100	2.150	2.057	13,580,600
2025-06-13	2.160	2.180	2.130	2.170	2.076	26,979,699
2025-06-12	2.170	2.210	2.160	2.200	2.105	28,331,400
2025-06-11	2.030	2.190	2.030	2.180	2.086	52,306,301
2025-06-10	2.010	2.040	1.990	2.020	1.933	11,500,900
2025-06-09	2.040	2.060	1.970	2.020	1.933	14,339,500
2025-06-06	2.030	2.060	1.980	2.050	1.962	21,022,900
2025-06-05	1.880	2.080	1.880	2.030	1.942	49,820,801
2025-06-04	1.810	1.880	1.800	1.880	1.799	13,987,200
2025-06-03	1.830	1.840	1.780	1.800	1.722	11,534,400
2025-05-30	1.820	1.870	1.810	1.820	1.741	30,304,500
2025-05-29	1.830	1.850	1.800	1.820	1.741	16,207,100
2025-05-28	1.820	1.850	1.800	1.810	1.732	17,472,400
2025-05-27	1.830	1.850	1.770	1.790	1.713	22,630,801
2025-05-26	1.850	1.870	1.810	1.830	1.751	13,425,300
2025-05-23	1.970	1.990	1.820	1.880	1.799	50,452,801
2025-05-22	2.020	2.060	1.970	1.990	1.904	24,752,400
2025-05-21	2.100	2.110	2.030	2.040	1.952	19,398,100
2025-05-20	2.100	2.120	2.070	2.100	2.009	17,785,000
2025-05-19	2.160	2.160	2.030	2.100	2.009	26,728,500
2025-05-16	2.220	2.220	2.120	2.160	2.067	20,168,600
2025-05-15	2.230	2.240	2.200	2.200	2.105	10,305,100
2025-05-14	2.210	2.230	2.170	2.220	2.124	12,655,200
2025-05-13	2.160	2.220	2.150	2.210	2.115	27,619,500
2025-05-09	2.120	2.140	2.090	2.120	2.029	11,776,800
2025-05-08	2.070	2.140	2.070	2.110	2.019	29,165,801
2025-05-07	1.950	2.060	1.940	2.050	1.962	27,395,600
2025-05-06	2.010	2.020	1.940	1.940	1.856	17,443,400
2025-05-05	1.930	2.010	1.930	2.000	1.914	30,201,100
2025-05-02	1.930	1.960	1.890	1.930	1.847	22,413,699
2025-04-30	1.900	1.930	1.890	1.920	1.837	11,824,900

← NewerPage 6 of 21 · 1,226 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.