YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	1.190	1.200	1.190	1.200	1.004	414,500
2024-05-14	1.190	1.200	1.180	1.190	0.995	1,775,900
2024-05-13	1.200	1.200	1.190	1.190	0.995	300,800
2024-05-10	1.190	1.200	1.190	1.200	1.004	129,600
2024-05-09	1.170	1.200	1.170	1.180	0.987	2,693,600
2024-05-08	1.180	1.200	1.170	1.170	0.978	4,150,800
2024-05-07	1.190	1.200	1.170	1.180	0.987	8,429,800
2024-05-06	1.180	1.190	1.180	1.190	0.995	1,392,000
2024-05-03	1.190	1.200	1.180	1.190	0.995	1,485,000
2024-05-02	1.200	1.200	1.190	1.200	1.004	367,700
2024-04-30	1.200	1.210	1.190	1.200	1.004	545,400
2024-04-29	1.200	1.210	1.190	1.200	1.004	501,800
2024-04-26	1.200	1.200	1.180	1.190	0.995	1,086,100
2024-04-25	1.200	1.200	1.190	1.200	1.004	536,300
2024-04-24	1.200	1.210	1.190	1.200	1.004	1,024,900
2024-04-23	1.190	1.200	1.180	1.190	0.995	1,136,400
2024-04-22	1.180	1.200	1.180	1.190	0.995	494,900
2024-04-19	1.190	1.190	1.170	1.180	0.987	872,400
2024-04-18	1.200	1.200	1.190	1.190	0.995	400,500
2024-04-17	1.210	1.220	1.190	1.200	1.004	878,500
2024-04-16	1.170	1.210	1.170	1.210	1.012	1,519,800
2024-04-15	1.220	1.220	1.170	1.170	0.978	5,011,000
2024-04-12	1.240	1.240	1.210	1.220	1.020	388,200
2024-04-09	1.230	1.240	1.230	1.240	1.037	723,600
2024-04-08	1.230	1.230	1.220	1.230	1.029	270,800
2024-04-05	1.200	1.240	1.200	1.230	1.029	1,401,500
2024-04-04	1.190	1.210	1.190	1.210	1.012	1,129,300
2024-04-03	1.200	1.200	1.190	1.190	0.995	225,600
2024-04-02	1.190	1.200	1.180	1.200	1.004	403,700
2024-04-01	1.200	1.200	1.180	1.190	0.995	548,000
2024-03-29	1.200	1.200	1.190	1.200	1.004	59,100
2024-03-27	1.200	1.200	1.190	1.200	1.004	248,700
2024-03-26	1.200	1.200	1.190	1.200	1.004	530,400
2024-03-25	1.200	1.210	1.190	1.200	1.004	2,096,400
2024-03-22	1.190	1.200	1.180	1.200	1.004	1,850,900
2024-03-21	1.200	1.200	1.180	1.200	1.004	807,200
2024-03-20	1.190	1.210	1.180	1.190	0.995	2,986,600
2024-03-19	1.170	1.190	1.170	1.190	0.995	748,400
2024-03-18	1.180	1.180	1.170	1.180	0.987	151,100
2024-03-15	1.190	1.190	1.170	1.180	0.987	809,900
2024-03-14	1.190	1.200	1.180	1.180	0.987	426,900
2024-03-13	1.180	1.190	1.170	1.180	0.987	1,080,600
2024-03-12	1.160	1.190	1.160	1.180	0.987	907,700
2024-03-11	1.170	1.180	1.160	1.160	0.970	2,148,000
2024-03-08	1.190	1.190	1.160	1.160	0.970	1,563,800
2024-03-07	1.200	1.200	1.170	1.180	0.987	1,079,500
2024-03-06	1.200	1.200	1.150	1.200	1.004	1,449,600
2024-03-05	1.230	1.230	1.220	1.230	0.994	1,267,100
2024-03-04	1.220	1.230	1.210	1.230	0.994	1,085,400
2024-03-01	1.220	1.220	1.210	1.220	0.986	718,500
2024-02-29	1.240	1.240	1.210	1.220	0.986	999,300
2024-02-28	1.230	1.250	1.220	1.240	1.002	4,153,400
2024-02-27	1.230	1.230	1.220	1.230	0.994	957,600
2024-02-26	1.240	1.240	1.220	1.230	0.994	2,936,400
2024-02-23	1.240	1.250	1.220	1.240	1.002	1,630,400
2024-02-22	1.220	1.240	1.210	1.230	0.994	2,436,000
2024-02-21	1.220	1.230	1.210	1.210	0.978	967,400
2024-02-20	1.210	1.220	1.200	1.220	0.986	1,211,600
2024-02-19	1.200	1.210	1.180	1.210	0.978	1,093,600
2024-02-16	1.200	1.210	1.190	1.200	0.969	1,220,600

← NewerPage 11 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.