YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.995	1.010	0.990	0.995	0.804	433,500
2023-08-21	1.000	1.010	0.990	1.000	0.808	954,600
2023-08-18	1.000	1.000	0.995	1.000	0.808	193,100
2023-08-17	0.995	1.000	0.995	1.000	0.808	343,300
2023-08-16	1.010	1.010	0.995	0.995	0.804	334,800
2023-08-15	0.990	1.010	0.980	1.010	0.816	1,172,800
2023-08-14	0.995	0.995	0.985	0.990	0.800	680,200
2023-08-11	1.020	1.020	0.980	0.985	0.796	1,644,100
2023-08-10	1.060	1.060	1.050	1.050	0.813	2,560,400
2023-08-09	1.050	1.070	1.040	1.060	0.821	2,756,100
2023-08-08	1.050	1.060	1.040	1.050	0.813	937,300
2023-08-07	1.040	1.060	1.030	1.050	0.813	2,048,500
2023-08-04	1.010	1.050	1.010	1.040	0.805	1,918,500
2023-08-03	1.010	1.020	1.000	1.010	0.782	1,623,700
2023-08-02	1.000	1.020	1.000	1.010	0.782	1,467,800
2023-08-01	0.985	1.020	0.985	1.000	0.774	3,506,700
2023-07-31	0.970	0.980	0.970	0.980	0.759	393,400
2023-07-28	0.970	0.975	0.965	0.970	0.751	155,900
2023-07-27	0.990	0.990	0.965	0.970	0.751	662,700
2023-07-26	0.965	0.990	0.965	0.990	0.766	813,000
2023-07-25	0.970	0.970	0.965	0.965	0.747	304,900
2023-07-24	0.975	0.980	0.970	0.970	0.751	439,300
2023-07-21	0.980	0.980	0.965	0.975	0.755	426,300
2023-07-20	0.965	0.980	0.965	0.965	0.747	225,700
2023-07-18	0.970	0.970	0.965	0.965	0.747	151,700
2023-07-17	0.985	0.985	0.955	0.980	0.759	719,200
2023-07-14	0.975	0.980	0.965	0.965	0.747	304,500
2023-07-13	0.980	0.980	0.965	0.970	0.751	295,700
2023-07-12	0.965	0.980	0.965	0.980	0.759	475,800
2023-07-11	0.980	0.980	0.965	0.970	0.751	285,500
2023-07-10	0.990	0.990	0.975	0.975	0.755	403,100
2023-07-07	0.975	0.990	0.970	0.990	0.766	803,100
2023-07-06	0.960	0.975	0.955	0.975	0.755	570,600
2023-07-05	0.960	0.965	0.955	0.960	0.743	270,100
2023-07-04	0.955	0.960	0.950	0.955	0.739	59,200
2023-07-03	0.950	0.955	0.950	0.955	0.739	220,200
2023-06-30	0.940	0.955	0.940	0.950	0.735	614,100
2023-06-28	0.940	0.940	0.935	0.940	0.728	99,700
2023-06-27	0.935	0.940	0.935	0.935	0.724	148,400
2023-06-26	0.940	0.940	0.935	0.935	0.724	129,800
2023-06-23	0.940	0.945	0.935	0.945	0.732	118,400
2023-06-22	0.940	0.940	0.935	0.935	0.724	113,800
2023-06-21	0.940	0.945	0.935	0.935	0.724	290,400
2023-06-20	0.935	0.945	0.930	0.945	0.732	295,000
2023-06-19	0.940	0.945	0.935	0.935	0.724	37,300
2023-06-16	0.930	0.945	0.930	0.940	0.728	204,700
2023-06-15	0.930	0.935	0.930	0.930	0.720	64,400
2023-06-14	0.930	0.935	0.930	0.935	0.724	76,300
2023-06-13	0.935	0.935	0.925	0.925	0.716	1,045,400
2023-06-12	0.935	0.940	0.930	0.935	0.724	404,200
2023-06-09	0.945	0.945	0.935	0.935	0.724	250,100
2023-06-08	0.940	0.945	0.935	0.935	0.724	279,700
2023-06-07	0.950	0.950	0.935	0.940	0.728	482,700
2023-06-06	0.950	0.960	0.940	0.950	0.735	288,100
2023-06-02	0.945	0.955	0.940	0.955	0.739	52,800
2023-06-01	0.950	0.955	0.945	0.950	0.735	203,200
2023-05-31	0.945	0.955	0.940	0.940	0.728	304,500
2023-05-30	0.945	0.950	0.935	0.950	0.735	249,500
2023-05-29	0.935	0.950	0.935	0.945	0.732	313,500
2023-05-26	0.950	0.955	0.935	0.945	0.732	333,200

← NewerPage 14 of 21 · 1,232 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.