YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.020	1.040	1.020	1.030	0.832	1,037,500
2023-11-15	1.020	1.030	1.020	1.020	0.824	187,100
2023-11-14	1.010	1.030	1.010	1.030	0.832	157,100
2023-11-10	1.030	1.030	1.010	1.010	0.816	262,100
2023-11-09	1.010	1.030	1.010	1.030	0.832	613,200
2023-11-08	1.010	1.020	1.000	1.010	0.816	327,700
2023-11-07	1.020	1.020	1.000	1.020	0.824	558,100
2023-11-06	1.020	1.020	1.010	1.020	0.824	89,300
2023-11-03	1.000	1.020	1.000	1.020	0.824	310,000
2023-11-02	0.995	1.010	0.995	1.010	0.816	375,800
2023-11-01	1.000	1.000	0.990	0.990	0.800	1,190,500
2023-10-31	1.000	1.000	0.995	1.000	0.808	346,400
2023-10-30	1.000	1.000	0.995	1.000	0.808	254,400
2023-10-27	1.010	1.010	0.995	1.000	0.808	477,700
2023-10-26	1.000	1.010	0.995	1.010	0.816	833,300
2023-10-25	1.010	1.010	1.000	1.000	0.808	189,400
2023-10-24	1.000	1.010	0.995	0.995	0.804	435,100
2023-10-23	1.000	1.010	0.995	1.000	0.808	868,400
2023-10-20	1.010	1.010	1.000	1.010	0.816	294,400
2023-10-19	1.010	1.010	1.000	1.000	0.808	2,095,400
2023-10-18	1.010	1.020	1.010	1.010	0.816	526,500
2023-10-17	1.010	1.020	1.000	1.010	0.816	599,400
2023-10-16	1.010	1.020	1.010	1.020	0.824	129,400
2023-10-13	1.010	1.020	1.000	1.010	0.816	453,600
2023-10-12	1.020	1.020	1.010	1.010	0.816	324,100
2023-10-11	1.010	1.020	1.010	1.020	0.824	323,300
2023-10-10	1.010	1.010	0.995	1.000	0.808	826,100
2023-10-09	1.000	1.010	1.000	1.010	0.816	223,500
2023-10-06	1.000	1.010	0.995	1.000	0.808	571,500
2023-10-05	1.010	1.020	0.995	1.000	0.808	1,039,700
2023-10-04	1.010	1.020	0.995	1.010	0.816	1,993,200
2023-10-03	1.020	1.020	1.000	1.010	0.816	444,000
2023-10-02	1.020	1.020	1.010	1.020	0.824	391,700
2023-09-29	1.020	1.020	1.010	1.020	0.824	651,200
2023-09-27	1.020	1.020	1.010	1.020	0.824	961,400
2023-09-26	1.020	1.030	1.020	1.020	0.824	199,600
2023-09-25	1.030	1.030	1.020	1.020	0.824	473,100
2023-09-22	1.020	1.040	1.020	1.030	0.832	297,400
2023-09-21	1.030	1.040	1.020	1.020	0.824	359,000
2023-09-20	1.020	1.040	1.020	1.030	0.832	972,400
2023-09-19	1.010	1.030	1.010	1.020	0.824	431,600
2023-09-18	1.010	1.020	1.000	1.010	0.816	522,400
2023-09-15	1.010	1.020	1.000	1.010	0.816	1,064,600
2023-09-14	1.010	1.020	1.000	1.010	0.816	429,800
2023-09-13	1.030	1.030	1.010	1.010	0.816	114,900
2023-09-12	1.000	1.030	0.995	1.020	0.824	877,700
2023-09-11	1.020	1.020	0.990	1.000	0.808	2,325,100
2023-09-08	1.020	1.030	1.010	1.020	0.824	414,000
2023-09-07	1.000	1.020	1.000	1.020	0.824	503,100
2023-09-06	1.000	1.020	0.985	1.000	0.808	1,350,100
2023-09-05	1.020	1.020	1.000	1.000	0.808	590,100
2023-09-04	1.000	1.030	1.000	1.020	0.824	809,000
2023-09-01	1.000	1.000	0.990	1.000	0.808	534,400
2023-08-30	0.990	1.000	0.990	0.990	0.800	779,800
2023-08-29	0.990	0.995	0.985	0.990	0.800	727,000
2023-08-28	0.985	0.995	0.985	0.985	0.796	449,300
2023-08-25	0.990	0.990	0.985	0.985	0.796	302,000
2023-08-24	0.995	0.995	0.985	0.985	0.796	332,500
2023-08-23	0.995	0.995	0.990	0.995	0.804	557,200
2023-08-22	0.995	1.010	0.990	0.995	0.804	433,500

← NewerPage 13 of 21 · 1,231 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.