YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.190	1.210	1.190	1.200	0.969	915,500
2024-02-14	1.190	1.200	1.180	1.190	0.961	1,214,800
2024-02-13	1.170	1.200	1.170	1.190	0.961	1,618,300
2024-02-09	1.170	1.170	1.160	1.170	0.945	282,300
2024-02-08	1.170	1.170	1.160	1.170	0.945	177,100
2024-02-07	1.150	1.170	1.150	1.170	0.945	88,100
2024-02-06	1.170	1.170	1.160	1.170	0.945	118,400
2024-02-05	1.160	1.170	1.150	1.170	0.945	1,646,000
2024-02-02	1.160	1.160	1.150	1.160	0.937	1,432,400
2024-01-31	1.160	1.160	1.140	1.160	0.937	244,700
2024-01-30	1.160	1.160	1.150	1.160	0.937	367,700
2024-01-29	1.150	1.170	1.150	1.160	0.937	1,369,000
2024-01-26	1.160	1.170	1.150	1.160	0.937	821,600
2024-01-24	1.160	1.170	1.150	1.160	0.937	1,041,100
2024-01-23	1.160	1.160	1.150	1.160	0.937	321,400
2024-01-22	1.160	1.170	1.150	1.160	0.937	516,300
2024-01-19	1.150	1.160	1.140	1.160	0.937	340,100
2024-01-18	1.170	1.180	1.130	1.150	0.929	3,200,900
2024-01-17	1.160	1.170	1.160	1.170	0.945	338,200
2024-01-16	1.140	1.170	1.130	1.160	0.937	4,708,000
2024-01-15	1.120	1.150	1.120	1.140	0.921	1,815,000
2024-01-12	1.090	1.120	1.090	1.120	0.905	2,122,600
2024-01-11	1.090	1.090	1.070	1.080	0.873	969,300
2024-01-10	1.080	1.090	1.070	1.090	0.881	259,700
2024-01-09	1.080	1.100	1.080	1.080	0.873	1,797,700
2024-01-08	1.080	1.090	1.070	1.080	0.873	876,000
2024-01-05	1.060	1.080	1.050	1.070	0.864	843,600
2024-01-04	1.040	1.060	1.040	1.060	0.856	690,500
2024-01-03	1.040	1.050	1.030	1.040	0.840	832,400
2024-01-02	1.030	1.050	1.020	1.040	0.840	2,984,800
2023-12-29	1.030	1.040	1.020	1.030	0.832	1,566,300
2023-12-28	1.030	1.040	1.030	1.040	0.840	383,600
2023-12-27	1.020	1.030	1.020	1.020	0.824	277,300
2023-12-26	1.030	1.030	1.020	1.020	0.824	161,200
2023-12-22	1.020	1.030	1.020	1.030	0.832	271,900
2023-12-21	1.020	1.030	1.020	1.020	0.824	145,900
2023-12-20	1.020	1.030	1.020	1.030	0.832	334,700
2023-12-19	1.020	1.020	1.010	1.020	0.824	895,900
2023-12-18	1.020	1.030	1.010	1.020	0.824	374,100
2023-12-15	1.030	1.030	1.020	1.020	0.824	523,100
2023-12-14	1.030	1.040	1.010	1.030	0.832	1,090,700
2023-12-13	1.020	1.040	1.010	1.020	0.824	1,105,500
2023-12-12	1.020	1.020	1.010	1.020	0.824	139,400
2023-12-11	1.020	1.020	1.010	1.020	0.824	355,500
2023-12-08	1.010	1.020	1.000	1.020	0.824	425,600
2023-12-07	1.010	1.020	1.000	1.010	0.816	2,636,100
2023-12-06	1.030	1.030	1.010	1.010	0.816	1,506,900
2023-12-05	1.020	1.030	1.020	1.020	0.824	175,100
2023-12-04	1.020	1.030	1.020	1.020	0.824	52,900
2023-12-01	1.030	1.040	1.020	1.020	0.824	433,700
2023-11-30	1.040	1.040	1.020	1.030	0.832	237,600
2023-11-29	1.030	1.040	1.020	1.040	0.840	428,000
2023-11-28	1.030	1.030	1.020	1.030	0.832	143,800
2023-11-27	1.020	1.030	1.020	1.030	0.832	489,100
2023-11-24	1.030	1.030	1.010	1.020	0.824	568,400
2023-11-23	1.020	1.030	1.020	1.030	0.832	552,800
2023-11-22	1.020	1.030	1.010	1.020	0.824	755,100
2023-11-21	1.030	1.040	1.010	1.020	0.824	1,772,300
2023-11-20	1.030	1.030	1.020	1.020	0.824	149,600
2023-11-17	1.030	1.040	1.030	1.030	0.832	231,700

← NewerPage 12 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.