YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	1.220	1.220	1.210	1.220	1.020	1,464,900
2024-08-12	1.210	1.230	1.210	1.210	1.012	994,200
2024-08-09	1.220	1.230	1.210	1.210	1.012	986,400
2024-08-08	1.200	1.220	1.200	1.210	1.012	481,300
2024-08-07	1.200	1.220	1.200	1.200	1.004	886,800
2024-08-06	1.180	1.210	1.180	1.190	0.995	1,494,000
2024-08-05	1.220	1.220	1.170	1.180	0.987	5,048,500
2024-08-02	1.230	1.240	1.230	1.230	1.029	2,050,200
2024-08-01	1.230	1.230	1.220	1.220	1.020	896,000
2024-07-31	1.230	1.240	1.230	1.230	1.029	1,172,100
2024-07-30	1.230	1.240	1.220	1.230	1.029	343,700
2024-07-29	1.230	1.240	1.230	1.230	1.029	469,200
2024-07-26	1.230	1.230	1.220	1.230	1.029	113,500
2024-07-25	1.230	1.240	1.230	1.230	1.029	419,900
2024-07-24	1.220	1.240	1.220	1.240	1.037	455,900
2024-07-23	1.230	1.230	1.220	1.230	1.029	95,700
2024-07-22	1.230	1.230	1.220	1.230	1.029	437,800
2024-07-19	1.220	1.230	1.220	1.230	1.029	479,900
2024-07-18	1.220	1.230	1.220	1.220	1.020	277,500
2024-07-17	1.210	1.230	1.210	1.220	1.020	941,900
2024-07-16	1.220	1.240	1.210	1.210	1.012	3,416,000
2024-07-15	1.210	1.220	1.210	1.220	1.020	1,000,100
2024-07-12	1.230	1.230	1.200	1.220	1.020	1,190,200
2024-07-11	1.230	1.230	1.220	1.220	1.020	317,500
2024-07-10	1.230	1.240	1.220	1.230	1.029	506,400
2024-07-09	1.210	1.230	1.210	1.220	1.020	629,900
2024-07-05	1.200	1.220	1.200	1.210	1.012	1,216,500
2024-07-04	1.210	1.220	1.200	1.200	1.004	1,747,400
2024-07-03	1.210	1.210	1.200	1.210	1.012	1,424,700
2024-07-02	1.210	1.220	1.200	1.210	1.012	805,900
2024-07-01	1.210	1.220	1.200	1.210	1.012	445,400
2024-06-28	1.220	1.220	1.210	1.210	1.012	415,300
2024-06-27	1.210	1.220	1.210	1.220	1.020	156,900
2024-06-26	1.210	1.210	1.210	1.210	1.012	237,900
2024-06-25	1.220	1.220	1.200	1.210	1.012	624,700
2024-06-24	1.220	1.230	1.210	1.220	1.020	519,400
2024-06-21	1.210	1.230	1.210	1.210	1.012	342,700
2024-06-20	1.210	1.220	1.200	1.220	1.020	868,600
2024-06-19	1.220	1.220	1.200	1.210	1.012	1,802,100
2024-06-18	1.220	1.230	1.200	1.220	1.020	1,306,100
2024-06-14	1.230	1.230	1.220	1.230	1.029	364,300
2024-06-13	1.230	1.240	1.220	1.220	1.020	1,134,700
2024-06-12	1.240	1.250	1.230	1.240	1.037	234,600
2024-06-11	1.240	1.250	1.240	1.250	1.045	326,100
2024-06-10	1.240	1.250	1.230	1.240	1.037	496,100
2024-06-07	1.230	1.250	1.230	1.240	1.037	308,300
2024-06-06	1.240	1.250	1.230	1.230	1.029	1,018,400
2024-06-05	1.240	1.250	1.230	1.240	1.037	861,700
2024-06-04	1.220	1.250	1.220	1.230	1.029	835,500
2024-05-31	1.210	1.240	1.210	1.220	1.020	1,026,300
2024-05-30	1.210	1.220	1.210	1.220	1.020	267,800
2024-05-29	1.220	1.220	1.210	1.210	1.012	929,700
2024-05-28	1.230	1.230	1.210	1.220	1.020	304,300
2024-05-27	1.230	1.240	1.210	1.220	1.020	670,200
2024-05-24	1.230	1.240	1.220	1.220	1.020	1,256,700
2024-05-23	1.220	1.240	1.210	1.230	1.029	956,100
2024-05-21	1.210	1.220	1.200	1.220	1.020	881,400
2024-05-20	1.190	1.220	1.180	1.210	1.012	1,965,200
2024-05-17	1.200	1.200	1.180	1.190	0.995	746,000
2024-05-16	1.200	1.200	1.190	1.200	1.004	881,500

← NewerPage 10 of 21 · 1,227 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.