YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.120	2.140	1.920	1.930	1.847	60,202,699
2025-01-24	2.410	2.410	2.090	2.120	2.029	88,593,508
2025-01-23	2.400	2.400	2.320	2.380	2.277	14,382,500
2025-01-22	2.390	2.420	2.350	2.390	2.287	23,795,500
2025-01-21	2.240	2.380	2.230	2.370	2.268	23,076,400
2025-01-20	2.220	2.250	2.150	2.230	2.134	18,395,000
2025-01-17	2.190	2.210	2.130	2.190	2.096	34,856,500
2025-01-16	2.260	2.280	2.130	2.180	2.086	24,090,301
2025-01-15	2.200	2.290	2.120	2.190	2.096	43,873,398
2025-01-14	2.370	2.380	2.170	2.180	2.086	44,724,199
2025-01-13	2.470	2.470	2.280	2.300	2.201	35,649,602
2025-01-10	2.460	2.510	2.390	2.490	2.383	30,626,000
2025-01-09	2.670	2.670	2.440	2.460	2.354	47,085,602
2025-01-08	2.710	2.730	2.630	2.680	2.564	24,862,600
2025-01-07	2.720	2.760	2.710	2.730	2.612	15,643,100
2025-01-06	2.760	2.780	2.720	2.720	2.603	13,106,800
2025-01-03	2.650	2.750	2.650	2.740	2.622	23,329,100
2025-01-02	2.670	2.670	2.610	2.650	2.536	12,931,700
2024-12-31	2.650	2.690	2.620	2.670	2.555	19,499,600
2024-12-30	2.630	2.690	2.610	2.670	2.555	22,701,301
2024-12-27	2.630	2.640	2.570	2.620	2.507	16,242,800
2024-12-26	2.630	2.660	2.600	2.630	2.517	23,207,500
2024-12-24	2.580	2.630	2.570	2.600	2.488	13,534,800
2024-12-23	2.630	2.660	2.530	2.580	2.469	29,856,199
2024-12-20	2.600	2.790	2.580	2.580	2.469	120,900,703
2024-12-19	2.270	2.570	2.230	2.550	2.440	89,008,602
2024-12-18	2.120	2.160	2.100	2.140	2.048	9,529,000
2024-12-17	2.150	2.160	2.090	2.120	2.029	11,915,200
2024-12-16	2.170	2.190	2.120	2.150	2.057	7,554,100
2024-12-13	2.130	2.200	2.130	2.170	2.076	12,543,000
2024-12-12	2.140	2.170	2.080	2.130	2.038	10,230,900
2024-12-11	2.170	2.200	2.120	2.130	2.038	11,899,300
2024-12-10	2.160	2.200	2.150	2.160	2.067	8,251,700
2024-12-09	2.250	2.250	2.140	2.160	2.067	15,039,100
2024-12-06	2.220	2.260	2.190	2.250	2.153	12,249,900
2024-12-05	2.240	2.280	2.200	2.200	2.105	18,286,400
2024-12-04	2.160	2.260	2.150	2.230	2.134	32,555,301
2024-12-03	2.030	2.210	2.020	2.160	2.067	37,070,199
2024-12-02	2.080	2.080	2.010	2.020	1.933	9,049,700
2024-11-29	2.100	2.100	2.020	2.080	1.990	22,437,500
2024-11-28	2.100	2.140	2.080	2.110	2.019	21,228,801
2024-11-27	1.910	2.120	1.870	2.090	2.000	46,055,102
2024-11-26	1.860	1.960	1.850	1.950	1.866	19,774,900
2024-11-25	1.770	1.920	1.740	1.850	1.770	46,888,398
2024-11-22	1.840	1.860	1.710	1.770	1.694	45,367,199
2024-11-21	1.960	1.970	1.820	1.830	1.751	30,452,400
2024-11-20	2.020	2.030	1.950	1.960	1.875	12,868,800
2024-11-19	1.980	2.020	1.970	2.000	1.914	7,240,300
2024-11-18	1.970	2.010	1.960	1.970	1.885	13,697,100
2024-11-15	2.030	2.040	1.960	1.980	1.895	15,233,800
2024-11-14	2.060	2.070	2.000	2.020	1.933	8,904,200
2024-11-13	2.040	2.090	2.000	2.060	1.971	11,335,100
2024-11-12	2.000	2.040	1.990	2.040	1.952	12,136,200
2024-11-11	2.070	2.080	1.990	2.050	1.919	17,553,699
2024-11-08	2.120	2.130	2.050	2.050	1.919	18,586,900
2024-11-07	2.240	2.280	2.070	2.110	1.975	44,620,102
2024-11-06	2.100	2.220	2.100	2.220	2.078	30,163,900
2024-11-05	2.060	2.120	2.060	2.100	1.965	10,398,100
2024-11-04	2.010	2.070	2.000	2.070	1.937	17,388,801
2024-11-01	1.990	2.040	1.960	1.990	1.862	21,592,600

← NewerPage 8 of 21 · 1,223 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.