YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.955	0.955	0.945	0.950	0.735	34,700
2023-05-23	0.965	0.965	0.945	0.960	0.743	402,800
2023-05-22	0.950	0.965	0.940	0.960	0.743	347,500
2023-05-19	0.945	0.960	0.940	0.960	0.743	223,400
2023-05-18	0.965	0.965	0.945	0.950	0.735	409,600
2023-05-17	0.940	0.950	0.930	0.950	0.735	624,200
2023-05-16	0.950	0.950	0.935	0.940	0.728	286,700
2023-05-15	0.960	0.960	0.945	0.945	0.732	125,300
2023-05-12	0.960	0.965	0.950	0.965	0.747	238,300
2023-05-11	0.950	0.960	0.950	0.960	0.743	239,600
2023-05-10	0.945	0.965	0.945	0.945	0.732	147,200
2023-05-09	0.950	0.955	0.945	0.950	0.735	222,800
2023-05-08	0.965	0.965	0.955	0.955	0.739	284,000
2023-05-05	0.970	0.970	0.950	0.965	0.747	700,100
2023-05-03	0.970	0.975	0.965	0.970	0.751	87,700
2023-05-02	0.970	0.970	0.960	0.960	0.743	45,400
2023-04-28	0.970	0.970	0.955	0.970	0.751	69,700
2023-04-27	0.970	0.970	0.960	0.960	0.743	23,400
2023-04-26	0.960	0.975	0.955	0.975	0.755	235,000
2023-04-25	0.950	0.975	0.950	0.965	0.747	278,500
2023-04-20	0.950	0.955	0.945	0.955	0.739	361,600
2023-04-19	0.950	0.955	0.940	0.950	0.735	1,163,400
2023-04-18	0.945	0.955	0.940	0.940	0.728	955,700
2023-04-17	0.945	0.950	0.940	0.945	0.732	776,500
2023-04-14	0.945	0.955	0.940	0.945	0.732	1,380,600
2023-04-13	0.945	0.945	0.940	0.940	0.728	232,600
2023-04-12	0.950	0.950	0.940	0.945	0.732	124,700
2023-04-11	0.945	0.950	0.940	0.945	0.732	387,900
2023-04-10	0.945	0.950	0.940	0.945	0.732	148,700
2023-04-07	0.945	0.950	0.945	0.945	0.732	249,200
2023-04-06	0.945	0.950	0.935	0.945	0.732	423,900
2023-04-05	0.955	0.965	0.945	0.945	0.732	975,300
2023-04-04	0.955	0.955	0.945	0.945	0.732	213,800
2023-04-03	0.955	0.960	0.950	0.955	0.739	126,700
2023-03-31	0.960	0.965	0.950	0.955	0.739	388,500
2023-03-30	0.970	0.970	0.960	0.970	0.751	169,100
2023-03-29	0.965	0.970	0.955	0.970	0.751	375,200
2023-03-28	0.960	0.965	0.950	0.950	0.735	224,900
2023-03-27	0.950	0.970	0.950	0.950	0.735	171,600
2023-03-24	0.950	0.955	0.950	0.950	0.735	114,500
2023-03-23	0.950	0.965	0.940	0.940	0.728	903,100
2023-03-22	0.945	0.945	0.935	0.945	0.732	89,300
2023-03-21	0.945	0.945	0.930	0.935	0.724	147,000
2023-03-20	0.950	0.955	0.925	0.945	0.732	190,200
2023-03-17	0.940	0.950	0.930	0.950	0.735	268,700
2023-03-16	0.935	0.940	0.925	0.925	0.716	261,400
2023-03-15	0.935	0.950	0.935	0.940	0.728	359,200
2023-03-14	0.950	0.965	0.930	0.935	0.724	330,300
2023-03-13	0.955	0.955	0.940	0.950	0.735	349,900
2023-03-10	0.965	0.970	0.955	0.965	0.747	327,300
2023-03-09	0.970	0.975	0.950	0.965	0.747	153,000
2023-03-08	0.980	0.980	0.970	0.970	0.751	339,900
2023-03-07	1.000	1.010	0.995	1.000	0.751	1,402,100
2023-03-06	1.000	1.010	1.000	1.000	0.751	3,016,200
2023-03-03	1.000	1.000	0.995	1.000	0.751	328,800
2023-03-02	0.995	1.000	0.995	0.995	0.747	301,500
2023-03-01	1.000	1.000	0.995	0.995	0.747	360,800
2023-02-28	1.000	1.000	0.995	1.000	0.751	337,700
2023-02-27	1.010	1.020	0.995	1.000	0.751	459,700
2023-02-24	0.995	1.010	0.995	1.010	0.758	688,200

← NewerPage 15 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.