YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.000	2.010	1.960	1.990	1.862	30,093,100
2024-10-29	2.000	2.090	1.990	2.000	1.872	31,948,699
2024-10-28	1.970	2.050	1.960	1.980	1.853	27,480,400
2024-10-25	2.140	2.150	1.950	1.970	1.844	32,700,699
2024-10-24	2.220	2.230	2.110	2.130	1.993	17,349,100
2024-10-23	2.220	2.250	2.210	2.220	2.078	11,424,400
2024-10-22	2.240	2.270	2.210	2.210	2.068	14,838,500
2024-10-21	2.280	2.280	2.230	2.240	2.096	10,082,800
2024-10-18	2.250	2.330	2.230	2.310	2.162	28,593,301
2024-10-17	2.310	2.330	2.250	2.250	2.106	13,118,800
2024-10-16	2.290	2.310	2.250	2.300	2.152	52,115,801
2024-10-15	2.470	2.470	2.280	2.310	2.162	43,670,398
2024-10-14	2.460	2.520	2.430	2.460	2.302	12,215,700
2024-10-11	2.500	2.520	2.440	2.450	2.293	14,565,500
2024-10-10	2.450	2.520	2.450	2.500	2.340	28,338,100
2024-10-09	2.450	2.480	2.430	2.440	2.283	14,763,500
2024-10-08	2.420	2.510	2.370	2.440	2.283	27,490,900
2024-10-07	2.450	2.480	2.400	2.450	2.293	17,402,000
2024-10-04	2.440	2.490	2.420	2.440	2.283	17,731,699
2024-10-03	2.470	2.470	2.420	2.440	2.283	23,049,699
2024-10-02	2.510	2.510	2.420	2.460	2.302	12,070,700
2024-10-01	2.510	2.540	2.470	2.510	2.349	26,184,500
2024-09-30	2.490	2.560	2.460	2.510	2.349	18,731,400
2024-09-27	2.520	2.560	2.490	2.490	2.330	16,743,199
2024-09-26	2.630	2.630	2.490	2.570	2.405	24,493,199
2024-09-25	2.710	2.730	2.630	2.660	2.489	18,626,400
2024-09-24	2.730	2.760	2.640	2.680	2.508	12,761,200
2024-09-23	2.740	2.810	2.700	2.720	2.546	28,362,900
2024-09-20	2.630	2.740	2.620	2.720	2.546	56,995,000
2024-09-19	2.480	2.620	2.460	2.600	2.433	32,376,600
2024-09-18	2.570	2.570	2.410	2.480	2.321	20,609,199
2024-09-17	2.570	2.610	2.490	2.570	2.405	14,176,900
2024-09-13	2.520	2.650	2.510	2.550	2.386	30,805,100
2024-09-12	2.430	2.540	2.410	2.470	2.312	26,951,400
2024-09-11	2.420	2.420	2.330	2.400	2.246	25,427,500
2024-09-10	2.440	2.480	2.370	2.420	2.265	25,741,301
2024-09-09	2.430	2.510	2.350	2.390	2.237	57,895,000
2024-09-06	2.700	2.740	2.480	2.490	2.330	60,057,398
2024-09-05	2.800	2.920	2.630	2.700	2.527	38,722,898
2024-09-04	2.920	3.040	2.910	3.000	2.808	12,089,900
2024-09-03	3.060	3.090	3.010	3.040	2.845	11,308,300
2024-09-02	2.930	3.080	2.930	3.020	2.826	15,743,100
2024-08-30	2.760	2.940	2.750	2.900	2.714	35,994,000
2024-08-29	2.840	2.940	2.730	2.750	2.574	24,002,100
2024-08-28	2.950	2.970	2.810	2.840	2.658	21,054,199
2024-08-27	3.030	3.060	2.930	2.950	2.761	17,697,000
2024-08-26	3.120	3.120	3.030	3.030	2.836	9,920,600
2024-08-23	3.140	3.140	2.950	3.080	2.882	15,216,900
2024-08-22	3.230	3.340	3.120	3.130	2.929	43,017,500
2024-08-21	3.170	3.210	3.050	3.060	2.864	17,955,400
2024-08-20	3.480	3.490	3.080	3.140	2.939	27,753,600
2024-08-19	3.490	3.530	3.470	3.470	3.247	10,556,500
2024-08-16	3.470	3.570	3.470	3.490	3.266	14,352,300
2024-08-15	3.420	3.470	3.380	3.460	3.238	11,557,400
2024-08-14	3.380	3.440	3.370	3.410	3.191	11,056,200
2024-08-13	3.290	3.380	3.260	3.350	3.135	11,984,400
2024-08-12	3.240	3.320	3.240	3.310	3.098	8,393,300
2024-08-09	3.250	3.330	3.230	3.240	3.032	10,200,600
2024-08-08	3.100	3.240	3.080	3.200	2.995	21,601,301
2024-08-07	3.050	3.260	2.970	3.210	3.004	23,024,199

← NewerPage 9 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.