YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.970	0.975	0.970	0.970	0.970	138,100
2026-10-16	0.970	0.975	0.965	0.975	0.975	140,200
2026-10-15	0.970	0.975	0.965	0.970	0.970	363,300
2026-10-14	0.960	0.975	0.960	0.970	0.970	95,900
2026-10-13	0.975	0.975	0.955	0.960	0.960	631,000
2026-10-12	0.975	0.980	0.970	0.970	0.970	315,900
2026-10-09	0.970	0.975	0.965	0.975	0.975	205,500
2026-10-08	0.970	0.970	0.960	0.965	0.965	920,200
2026-10-07	0.970	0.975	0.965	0.970	0.970	683,000
2026-10-06	0.985	0.985	0.970	0.975	0.975	1,130,200
2026-10-05	0.990	0.990	0.980	0.985	0.985	180,800
2026-10-02	0.975	0.990	0.970	0.990	0.990	337,900
2026-10-01	0.980	0.980	0.975	0.975	0.975	1,015,900
2026-09-30	0.990	0.990	0.980	0.980	0.980	1,402,400
2026-09-29	0.995	0.995	0.990	0.990	0.990	592,700
2026-09-28	0.995	0.995	0.990	0.995	0.995	107,100
2026-09-25	0.990	0.995	0.990	0.990	0.990	213,600
2026-09-24	0.990	0.995	0.985	0.990	0.990	808,800
2026-09-23	0.995	1.000	0.990	0.990	0.990	860,000
2026-09-22	0.995	1.000	0.990	0.995	0.995	1,022,500
2026-09-21	1.000	1.000	0.990	0.995	0.995	957,400
2026-09-18	1.000	1.010	0.995	0.995	0.995	895,400
2026-09-17	0.995	1.010	0.995	1.000	1.000	409,700
2026-09-16	0.995	0.995	0.995	0.995	0.995	0
2026-09-15	0.995	1.000	0.990	0.995	0.995	483,800
2026-09-14	1.000	1.000	0.990	1.000	1.000	842,600
2026-09-11	1.000	1.010	0.995	1.000	1.000	902,000
2026-09-10	1.000	1.010	1.000	1.000	1.000	178,600
2026-09-09	1.010	1.010	1.000	1.000	1.000	121,100
2026-09-08	1.010	1.010	1.000	1.000	1.000	141,400
2026-09-07	1.010	1.010	0.995	1.000	1.000	1,287,700
2026-09-04	1.010	1.010	1.000	1.000	1.000	573,400
2026-09-03	1.010	1.010	1.000	1.010	1.010	278,500
2026-09-02	1.010	1.020	1.000	1.010	1.010	1,128,000
2026-09-01	1.020	1.020	1.000	1.010	1.010	563,000
2026-08-31	1.010	1.010	1.010	1.010	1.010	0
2026-08-28	1.020	1.020	1.010	1.010	1.010	219,900
2026-08-27	1.010	1.020	1.010	1.020	1.020	199,400
2026-08-26	1.010	1.020	1.010	1.010	1.010	779,400
2026-08-25	1.010	1.010	1.010	1.010	1.010	0
2026-08-24	1.020	1.020	1.010	1.010	1.010	368,200
2026-08-21	1.010	1.020	1.010	1.020	1.020	401,400
2026-08-20	1.010	1.020	1.010	1.010	1.010	88,900
2026-08-19	1.010	1.020	1.000	1.010	1.010	522,000
2026-08-18	1.010	1.020	1.010	1.010	1.010	584,600
2026-08-17	1.020	1.020	1.010	1.010	1.010	648,000
2026-08-14	1.030	1.030	1.010	1.020	1.020	400,200
2026-08-13	1.020	1.030	1.010	1.030	1.030	425,500
2026-08-12	1.020	1.030	1.010	1.020	1.020	1,410,400
2026-08-11	1.070	1.080	1.060	1.060	1.011	2,637,700
2026-08-10	1.060	1.070	1.050	1.060	1.011	1,103,200
2026-08-07	1.060	1.070	1.050	1.050	1.001	1,566,900
2026-08-06	1.060	1.070	1.050	1.060	1.011	536,400
2026-08-05	1.060	1.060	1.050	1.060	1.011	893,300
2026-08-04	1.060	1.070	1.050	1.050	1.001	1,866,600
2026-08-03	1.060	1.070	1.060	1.060	1.011	1,469,300
2026-07-31	1.070	1.080	1.060	1.070	1.020	1,909,700
2026-07-30	1.070	1.070	1.050	1.060	1.011	163,600
2026-07-29	1.050	1.070	1.050	1.070	1.020	215,900
2026-07-28	1.060	1.060	1.050	1.050	1.001	579,600

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0492 MYR
2026-03-11	0.0308 MYR
2025-08-13	0.0484 MYR
2025-03-05	0.0291 MYR
2024-08-14	0.0409 MYR
2024-03-06	0.0418 MYR
2023-08-11	0.0438 MYR
2023-03-08	0.0306 MYR
2022-08-12	0.0207 MYR
2022-03-09	0.0189 MYR
2021-08-13	0.0235 MYR
2021-03-10	0.0181 MYR
2020-08-13	0.0284 MYR
2020-03-04	0.0192 MYR
2019-12-09	0.0196 MYR
2019-08-14	0.0210 MYR
2019-06-17	0.0191 MYR
2019-03-11	0.0194 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.