YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.010	1.010	0.995	0.995	0.747	306,000
2023-02-22	1.000	1.010	0.990	1.010	0.758	739,800
2023-02-21	1.000	1.000	0.995	0.995	0.747	98,000
2023-02-20	0.985	1.000	0.980	0.995	0.747	373,400
2023-02-17	1.000	1.000	0.990	1.000	0.751	78,000
2023-02-16	1.000	1.000	0.990	0.995	0.747	94,700
2023-02-15	0.990	1.000	0.985	0.995	0.747	334,200
2023-02-14	1.000	1.000	0.965	0.995	0.747	289,200
2023-02-13	0.990	1.000	0.985	0.995	0.747	350,400
2023-02-10	0.995	0.995	0.985	0.985	0.739	188,500
2023-02-09	1.000	1.000	0.985	0.990	0.743	1,098,800
2023-02-08	1.000	1.010	0.995	1.000	0.751	384,100
2023-02-07	1.000	1.010	0.990	0.995	0.747	325,100
2023-02-03	0.990	1.000	0.985	1.000	0.751	370,500
2023-02-02	0.985	1.000	0.985	0.990	0.743	1,913,700
2023-01-31	0.990	0.995	0.975	0.985	0.739	395,600
2023-01-30	0.970	0.995	0.970	0.990	0.743	1,227,800
2023-01-27	0.960	0.975	0.955	0.970	0.728	389,600
2023-01-26	0.955	0.960	0.945	0.955	0.717	820,900
2023-01-25	0.955	0.955	0.945	0.945	0.709	132,800
2023-01-20	0.950	0.955	0.940	0.950	0.713	385,800
2023-01-19	0.930	0.950	0.925	0.945	0.709	491,400
2023-01-18	0.930	0.935	0.915	0.935	0.702	841,000
2023-01-17	0.935	0.945	0.925	0.925	0.694	840,900
2023-01-16	0.935	0.940	0.930	0.930	0.698	241,200
2023-01-13	0.930	0.935	0.930	0.935	0.702	194,200
2023-01-12	0.915	0.935	0.910	0.935	0.702	734,700
2023-01-11	0.920	0.920	0.905	0.920	0.690	243,600
2023-01-10	0.920	0.920	0.900	0.920	0.690	43,600
2023-01-09	0.900	0.920	0.900	0.910	0.683	505,100
2023-01-06	0.905	0.910	0.895	0.900	0.675	402,300
2023-01-05	0.900	0.910	0.895	0.905	0.679	375,500
2023-01-04	0.905	0.910	0.895	0.900	0.675	219,000
2023-01-03	0.920	0.920	0.900	0.900	0.675	323,300
2022-12-30	0.920	0.920	0.910	0.920	0.690	11,400
2022-12-29	0.920	0.920	0.910	0.920	0.690	95,500
2022-12-28	0.920	0.920	0.910	0.920	0.690	75,800
2022-12-27	0.915	0.920	0.905	0.920	0.690	287,600
2022-12-23	0.905	0.915	0.905	0.915	0.687	34,100
2022-12-22	0.915	0.920	0.905	0.905	0.679	56,500
2022-12-21	0.920	0.920	0.905	0.915	0.687	97,200
2022-12-20	0.915	0.920	0.905	0.920	0.690	319,100
2022-12-19	0.900	0.915	0.900	0.915	0.687	1,022,500
2022-12-16	0.885	0.905	0.880	0.905	0.679	513,100
2022-12-15	0.890	0.895	0.880	0.885	0.664	114,700
2022-12-14	0.890	0.890	0.875	0.890	0.668	472,200
2022-12-13	0.890	0.890	0.880	0.890	0.668	84,500
2022-12-12	0.875	0.890	0.875	0.885	0.664	600,800
2022-12-09	0.875	0.880	0.870	0.880	0.660	419,300
2022-12-08	0.885	0.890	0.875	0.875	0.657	508,400
2022-12-07	0.885	0.895	0.880	0.885	0.664	451,700
2022-12-06	0.885	0.895	0.880	0.895	0.672	156,500
2022-12-05	0.885	0.895	0.880	0.885	0.664	199,200
2022-12-02	0.880	0.900	0.875	0.880	0.660	544,300
2022-12-01	0.890	0.900	0.880	0.880	0.660	1,000,600
2022-11-30	0.900	0.905	0.880	0.880	0.660	7,224,300
2022-11-29	0.910	0.915	0.890	0.900	0.675	1,208,500
2022-11-25	0.910	0.920	0.905	0.915	0.687	330,400
2022-11-24	0.890	0.910	0.890	0.900	0.675	275,600
2022-11-23	0.900	0.910	0.890	0.890	0.668	697,700

← NewerPage 16 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.