YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.920	0.930	0.920	0.925	0.694	117,500
2022-08-22	0.925	0.930	0.925	0.925	0.694	218,000
2022-08-19	0.925	0.930	0.925	0.925	0.694	176,200
2022-08-18	0.925	0.930	0.925	0.925	0.694	118,200
2022-08-17	0.925	0.930	0.925	0.925	0.694	55,400
2022-08-16	0.930	0.930	0.925	0.925	0.694	231,800
2022-08-15	0.930	0.930	0.925	0.930	0.698	92,000
2022-08-12	0.935	0.935	0.930	0.930	0.698	170,100
2022-08-11	0.960	0.965	0.950	0.950	0.697	404,400
2022-08-10	0.960	0.960	0.955	0.955	0.701	18,000
2022-08-09	0.960	0.965	0.955	0.965	0.708	248,100
2022-08-08	0.960	0.965	0.955	0.960	0.705	38,500
2022-08-05	0.950	0.960	0.945	0.960	0.705	204,200
2022-08-04	0.955	0.960	0.955	0.955	0.701	42,900
2022-08-03	0.955	0.960	0.950	0.955	0.701	239,000
2022-08-02	0.945	0.960	0.945	0.955	0.701	782,600
2022-08-01	0.940	0.945	0.940	0.940	0.690	47,800
2022-07-29	0.945	0.945	0.940	0.940	0.690	86,500
2022-07-28	0.935	0.945	0.935	0.940	0.690	107,200
2022-07-27	0.935	0.940	0.935	0.940	0.690	40,200
2022-07-26	0.935	0.940	0.935	0.935	0.686	39,000
2022-07-25	0.935	0.945	0.935	0.945	0.694	78,100
2022-07-22	0.935	0.940	0.930	0.935	0.686	40,800
2022-07-21	0.930	0.935	0.930	0.935	0.686	22,600
2022-07-20	0.930	0.935	0.925	0.925	0.679	41,500
2022-07-19	0.935	0.935	0.925	0.930	0.683	217,700
2022-07-18	0.940	0.940	0.935	0.940	0.690	70,600
2022-07-15	0.940	0.945	0.940	0.945	0.694	401,500
2022-07-14	0.940	0.945	0.930	0.940	0.690	326,500
2022-07-13	0.940	0.940	0.940	0.940	0.690	467,100
2022-07-12	0.940	0.945	0.935	0.945	0.694	600,200
2022-07-08	0.940	0.945	0.940	0.940	0.690	177,400
2022-07-07	0.940	0.945	0.940	0.940	0.690	958,500
2022-07-06	0.945	0.945	0.935	0.935	0.686	609,700
2022-07-05	0.935	0.945	0.935	0.940	0.690	47,500
2022-07-04	0.935	0.940	0.935	0.940	0.690	48,100
2022-07-01	0.940	0.945	0.940	0.940	0.690	124,200
2022-06-30	0.945	0.945	0.940	0.945	0.694	3,100
2022-06-29	0.920	0.945	0.920	0.940	0.690	395,900
2022-06-28	0.925	0.930	0.920	0.925	0.679	16,500
2022-06-27	0.945	0.945	0.920	0.930	0.683	302,900
2022-06-24	0.940	0.945	0.940	0.940	0.690	523,200
2022-06-23	0.940	0.940	0.930	0.940	0.690	656,700
2022-06-22	0.950	0.950	0.935	0.945	0.694	688,300
2022-06-21	0.935	0.950	0.920	0.940	0.690	575,000
2022-06-20	0.930	0.930	0.920	0.930	0.683	603,100
2022-06-17	0.920	0.925	0.915	0.925	0.679	357,000
2022-06-16	0.915	0.930	0.915	0.930	0.683	233,700
2022-06-15	0.925	0.925	0.910	0.915	0.672	146,300
2022-06-14	0.920	0.940	0.905	0.940	0.690	438,900
2022-06-13	0.940	0.940	0.915	0.920	0.675	323,300
2022-06-10	0.940	0.950	0.935	0.940	0.690	218,700
2022-06-09	0.950	0.950	0.940	0.950	0.697	156,100
2022-06-08	0.950	0.950	0.945	0.950	0.697	31,200
2022-06-07	0.940	0.960	0.940	0.960	0.705	261,800
2022-06-03	0.945	0.950	0.940	0.940	0.690	71,600
2022-06-02	0.935	0.950	0.935	0.945	0.694	229,800
2022-06-01	0.935	0.940	0.930	0.940	0.690	40,700
2022-05-31	0.935	0.940	0.930	0.935	0.686	169,100
2022-05-30	0.935	0.935	0.930	0.935	0.686	140,500

← NewerPage 18 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.