YTL Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.050	2.070	2.010	2.030	2.030	12,199,300
2026-10-15	2.060	2.060	2.020	2.030	2.030	10,042,100
2026-10-14	2.080	2.110	2.060	2.080	2.080	9,014,300
2026-10-13	2.100	2.100	2.050	2.080	2.080	9,186,600
2026-10-12	2.170	2.180	2.080	2.100	2.100	15,569,800
2026-10-09	2.130	2.170	2.120	2.160	2.160	15,820,600
2026-10-08	2.150	2.150	2.090	2.140	2.140	13,981,800
2026-10-07	2.170	2.180	2.130	2.150	2.150	13,971,700
2026-10-06	2.170	2.220	2.170	2.170	2.170	6,393,900
2026-10-05	2.230	2.250	2.160	2.160	2.160	13,210,700
2026-10-02	2.260	2.280	2.200	2.240	2.240	9,682,400
2026-10-01	2.290	2.310	2.240	2.260	2.260	9,076,200
2026-09-30	2.300	2.370	2.300	2.340	2.280	8,417,300
2026-09-29	2.340	2.360	2.290	2.290	2.231	12,885,600
2026-09-28	2.390	2.390	2.340	2.340	2.280	10,185,600
2026-09-25	2.340	2.420	2.340	2.390	2.329	12,998,100
2026-09-24	2.420	2.420	2.340	2.340	2.280	17,216,500
2026-09-23	2.410	2.440	2.380	2.430	2.368	15,912,800
2026-09-22	2.380	2.410	2.350	2.400	2.339	17,112,100
2026-09-21	2.240	2.400	2.240	2.360	2.300	27,766,500
2026-09-18	2.300	2.330	2.240	2.240	2.183	29,363,600
2026-09-17	2.230	2.340	2.210	2.300	2.241	24,391,000
2026-09-15	2.300	2.300	2.220	2.220	2.163	15,291,400
2026-09-14	2.310	2.320	2.250	2.290	2.231	7,910,000
2026-09-11	2.350	2.350	2.300	2.310	2.251	12,073,900
2026-09-10	2.370	2.440	2.340	2.360	2.300	18,942,699
2026-09-09	2.390	2.430	2.370	2.370	2.309	9,751,500
2026-09-08	2.400	2.410	2.360	2.390	2.329	9,279,400
2026-09-07	2.420	2.440	2.380	2.400	2.339	9,931,500
2026-09-04	2.400	2.460	2.400	2.430	2.368	17,877,900
2026-09-03	2.400	2.420	2.350	2.400	2.339	23,411,000
2026-09-02	2.400	2.430	2.340	2.400	2.339	26,557,000
2026-09-01	2.450	2.500	2.390	2.400	2.339	19,307,000
2026-08-28	2.570	2.590	2.470	2.480	2.416	18,552,801
2026-08-27	2.600	2.640	2.540	2.570	2.504	34,815,699
2026-08-26	2.420	2.600	2.420	2.580	2.514	53,582,102
2026-08-24	2.480	2.480	2.370	2.420	2.358	18,564,500
2026-08-21	2.350	2.500	2.330	2.490	2.426	57,148,898
2026-08-20	2.230	2.450	2.230	2.430	2.368	84,284,305
2026-08-19	2.240	2.250	2.190	2.220	2.163	11,737,500
2026-08-18	2.290	2.330	2.230	2.240	2.183	18,533,900
2026-08-17	2.270	2.310	2.240	2.300	2.241	24,284,900
2026-08-14	2.200	2.280	2.180	2.270	2.212	18,036,100
2026-08-13	2.250	2.260	2.190	2.210	2.153	20,100,801
2026-08-12	2.170	2.300	2.170	2.250	2.192	28,844,100
2026-08-11	2.150	2.220	2.130	2.170	2.114	17,063,199
2026-08-10	2.130	2.170	2.080	2.150	2.095	12,604,000
2026-08-07	1.970	2.140	1.970	2.120	2.066	44,473,301
2026-08-06	1.970	1.990	1.950	1.970	1.920	6,271,900
2026-08-05	1.930	1.990	1.920	1.970	1.920	12,484,600
2026-08-04	1.920	1.950	1.910	1.920	1.871	7,720,500
2026-08-03	1.950	1.950	1.910	1.910	1.861	7,177,900
2026-07-31	1.940	1.960	1.920	1.940	1.890	5,847,000
2026-07-30	1.920	1.940	1.910	1.920	1.871	4,604,100
2026-07-29	1.940	1.950	1.920	1.940	1.890	6,205,300
2026-07-28	1.950	1.950	1.910	1.940	1.890	7,280,000
2026-07-27	1.960	1.970	1.940	1.950	1.900	4,472,300
2026-07-24	1.970	1.970	1.930	1.950	1.900	10,318,700
2026-07-23	1.970	1.990	1.970	1.980	1.929	8,107,000
2026-07-22	2.000	2.010	1.970	1.970	1.920	12,841,700

Page 1 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.