YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.945	0.945	0.935	0.935	0.686	416,400
2022-05-26	0.950	0.950	0.940	0.950	0.697	64,900
2022-05-25	0.950	0.955	0.950	0.955	0.701	88,300
2022-05-24	0.940	0.955	0.940	0.950	0.697	195,700
2022-05-23	0.950	0.950	0.940	0.945	0.694	19,000
2022-05-20	0.950	0.950	0.940	0.950	0.697	207,400
2022-05-19	0.935	0.945	0.930	0.945	0.694	97,000
2022-05-18	0.940	0.945	0.930	0.935	0.686	95,200
2022-05-17	0.925	0.950	0.925	0.940	0.690	25,900
2022-05-13	0.925	0.940	0.925	0.930	0.683	49,600
2022-05-12	0.930	0.940	0.925	0.925	0.679	285,100
2022-05-11	0.940	0.940	0.920	0.930	0.683	476,500
2022-05-10	0.950	0.950	0.935	0.940	0.690	155,800
2022-05-09	0.960	0.960	0.950	0.955	0.701	277,800
2022-05-06	0.965	0.970	0.955	0.955	0.701	375,900
2022-05-05	0.945	0.965	0.945	0.965	0.708	612,600
2022-04-29	0.930	0.945	0.930	0.945	0.694	117,600
2022-04-28	0.920	0.930	0.920	0.930	0.683	147,700
2022-04-27	0.925	0.925	0.915	0.920	0.675	80,800
2022-04-26	0.920	0.925	0.905	0.925	0.679	854,500
2022-04-25	0.920	0.920	0.915	0.915	0.672	285,600
2022-04-22	0.930	0.930	0.920	0.920	0.675	799,100
2022-04-21	0.940	0.940	0.925	0.925	0.679	677,600
2022-04-20	0.935	0.950	0.935	0.940	0.690	682,000
2022-04-18	0.945	0.945	0.935	0.940	0.690	149,800
2022-04-15	0.945	0.945	0.940	0.945	0.694	27,500
2022-04-14	0.945	0.950	0.945	0.945	0.694	246,300
2022-04-13	0.950	0.950	0.945	0.950	0.697	121,900
2022-04-12	0.945	0.955	0.945	0.950	0.697	145,400
2022-04-11	0.955	0.960	0.945	0.950	0.697	174,100
2022-04-08	0.945	0.960	0.945	0.955	0.701	696,900
2022-04-07	0.955	0.960	0.935	0.945	0.694	215,100
2022-04-06	0.960	0.965	0.955	0.960	0.705	396,700
2022-04-05	0.955	0.965	0.955	0.960	0.705	164,700
2022-04-04	0.960	0.970	0.955	0.960	0.705	255,500
2022-04-01	0.970	0.975	0.960	0.965	0.708	129,200
2022-03-31	0.960	0.970	0.955	0.970	0.712	123,100
2022-03-30	0.960	0.975	0.960	0.960	0.705	72,900
2022-03-29	0.970	0.975	0.960	0.960	0.705	144,200
2022-03-28	0.955	0.975	0.950	0.970	0.712	251,400
2022-03-25	0.935	0.980	0.935	0.955	0.701	551,900
2022-03-24	0.910	0.930	0.910	0.930	0.683	329,200
2022-03-23	0.920	0.920	0.910	0.910	0.668	143,100
2022-03-22	0.920	0.920	0.910	0.920	0.675	37,400
2022-03-21	0.910	0.920	0.910	0.920	0.675	68,200
2022-03-18	0.920	0.920	0.905	0.910	0.668	141,600
2022-03-17	0.915	0.935	0.905	0.920	0.675	419,100
2022-03-16	0.905	0.920	0.900	0.915	0.672	960,600
2022-03-15	0.905	0.910	0.905	0.910	0.668	256,100
2022-03-14	0.920	0.925	0.905	0.905	0.664	1,231,000
2022-03-11	0.900	0.920	0.900	0.920	0.675	135,500
2022-03-10	0.900	0.925	0.900	0.910	0.668	1,068,200
2022-03-09	0.895	0.900	0.890	0.900	0.661	426,100
2022-03-08	0.905	0.905	0.890	0.900	0.647	484,600
2022-03-07	0.910	0.910	0.895	0.900	0.647	487,900
2022-03-04	0.900	0.910	0.900	0.910	0.654	178,300
2022-03-03	0.905	0.910	0.900	0.900	0.647	151,600
2022-03-02	0.910	0.915	0.905	0.905	0.650	94,600
2022-03-01	0.900	0.910	0.900	0.905	0.650	59,600
2022-02-28	0.910	0.910	0.895	0.900	0.647	1,120,800

← NewerPage 19 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.