YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.905	0.910	0.890	0.900	0.675	373,700
2022-11-21	0.890	0.915	0.890	0.905	0.679	369,600
2022-11-17	0.915	0.915	0.890	0.890	0.668	365,100
2022-11-16	0.905	0.920	0.885	0.885	0.664	361,500
2022-11-15	0.900	0.905	0.880	0.905	0.679	511,700
2022-11-14	0.885	0.885	0.870	0.870	0.653	92,600
2022-11-11	0.895	0.895	0.870	0.880	0.660	118,800
2022-11-10	0.895	0.900	0.870	0.895	0.672	1,100,100
2022-11-09	0.910	0.910	0.890	0.895	0.672	581,700
2022-11-08	0.880	0.905	0.880	0.900	0.675	366,400
2022-11-07	0.870	0.890	0.870	0.880	0.660	366,700
2022-11-04	0.855	0.860	0.855	0.855	0.642	241,900
2022-11-03	0.855	0.855	0.850	0.855	0.642	257,000
2022-11-02	0.865	0.865	0.850	0.855	0.642	694,800
2022-11-01	0.870	0.870	0.860	0.860	0.645	181,500
2022-10-31	0.875	0.875	0.865	0.870	0.653	311,700
2022-10-28	0.880	0.885	0.875	0.880	0.660	216,900
2022-10-27	0.865	0.880	0.860	0.880	0.660	145,400
2022-10-26	0.865	0.865	0.860	0.865	0.649	79,700
2022-10-25	0.860	0.870	0.860	0.865	0.649	22,100
2022-10-21	0.855	0.860	0.850	0.860	0.645	99,400
2022-10-20	0.860	0.860	0.850	0.855	0.642	341,600
2022-10-19	0.850	0.865	0.845	0.860	0.645	261,200
2022-10-18	0.875	0.875	0.845	0.845	0.634	1,015,300
2022-10-17	0.885	0.885	0.870	0.870	0.653	208,200
2022-10-14	0.885	0.890	0.880	0.885	0.664	45,000
2022-10-13	0.880	0.890	0.880	0.880	0.660	66,200
2022-10-12	0.890	0.890	0.880	0.880	0.660	102,500
2022-10-11	0.895	0.900	0.890	0.895	0.672	366,500
2022-10-07	0.900	0.900	0.890	0.895	0.672	69,100
2022-10-06	0.890	0.900	0.890	0.895	0.672	63,300
2022-10-05	0.890	0.895	0.880	0.890	0.668	296,800
2022-10-04	0.895	0.900	0.890	0.900	0.675	120,300
2022-10-03	0.895	0.900	0.890	0.895	0.672	175,200
2022-09-30	0.910	0.910	0.885	0.895	0.672	708,000
2022-09-29	0.905	0.910	0.900	0.900	0.675	259,300
2022-09-28	0.915	0.915	0.900	0.910	0.683	589,300
2022-09-27	0.905	0.915	0.905	0.915	0.687	125,400
2022-09-26	0.910	0.910	0.900	0.905	0.679	130,400
2022-09-23	0.905	0.910	0.900	0.905	0.679	101,300
2022-09-22	0.900	0.910	0.900	0.905	0.679	215,100
2022-09-21	0.905	0.910	0.900	0.905	0.679	219,400
2022-09-20	0.915	0.915	0.905	0.905	0.679	666,600
2022-09-19	0.920	0.920	0.910	0.915	0.687	102,000
2022-09-15	0.915	0.920	0.905	0.915	0.687	1,736,700
2022-09-14	0.920	0.925	0.910	0.910	0.683	675,600
2022-09-13	0.925	0.930	0.920	0.920	0.690	291,600
2022-09-12	0.935	0.935	0.925	0.925	0.694	42,500
2022-09-09	0.930	0.930	0.925	0.925	0.694	29,900
2022-09-08	0.930	0.935	0.930	0.930	0.698	104,200
2022-09-07	0.930	0.940	0.925	0.930	0.698	92,900
2022-09-06	0.935	0.935	0.925	0.930	0.698	204,500
2022-09-05	0.940	0.940	0.930	0.930	0.698	144,000
2022-09-02	0.940	0.945	0.930	0.930	0.698	60,300
2022-09-01	0.930	0.945	0.930	0.930	0.698	37,400
2022-08-30	0.945	0.945	0.930	0.945	0.709	63,700
2022-08-29	0.935	0.945	0.930	0.935	0.702	71,500
2022-08-26	0.935	0.950	0.930	0.950	0.713	62,000
2022-08-25	0.925	0.935	0.925	0.935	0.702	244,300
2022-08-24	0.925	0.930	0.920	0.925	0.694	166,300

← NewerPage 17 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.