YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.060	1.060	1.050	1.050	1.001	127,800
2026-07-24	1.050	1.060	1.050	1.050	1.001	562,000
2026-07-23	1.050	1.060	1.040	1.050	1.001	548,300
2026-07-22	1.040	1.050	1.040	1.040	0.992	256,500
2026-07-21	1.040	1.050	1.040	1.040	0.992	195,300
2026-07-20	1.050	1.050	1.040	1.040	0.992	105,800
2026-07-17	1.040	1.050	1.040	1.050	1.001	281,600
2026-07-16	1.050	1.050	1.030	1.040	0.992	836,200
2026-07-15	1.050	1.050	1.040	1.040	0.992	51,400
2026-07-14	1.050	1.050	1.040	1.050	1.001	85,800
2026-07-13	1.050	1.050	1.040	1.040	0.992	259,700
2026-07-10	1.050	1.050	1.040	1.050	1.001	211,700
2026-07-09	1.040	1.050	1.030	1.050	1.001	159,200
2026-07-08	1.050	1.050	1.030	1.040	0.992	515,200
2026-07-07	1.050	1.050	1.030	1.050	1.001	1,157,900
2026-07-06	1.070	1.070	1.040	1.050	1.001	1,097,000
2026-07-03	1.060	1.070	1.050	1.070	1.020	609,700
2026-07-02	1.060	1.070	1.040	1.060	1.011	264,700
2026-07-01	1.060	1.070	1.050	1.060	1.011	491,100
2026-06-30	1.040	1.070	1.030	1.060	1.011	3,144,500
2026-06-29	1.030	1.040	1.020	1.040	0.992	1,057,600
2026-06-26	1.020	1.030	1.010	1.030	0.982	1,590,700
2026-06-25	1.010	1.020	1.010	1.020	0.973	766,100
2026-06-24	1.000	1.020	1.000	1.020	0.973	1,119,700
2026-06-23	1.010	1.010	1.000	1.000	0.954	437,300
2026-06-22	1.010	1.010	1.000	1.010	0.963	441,400
2026-06-19	1.010	1.010	0.995	1.010	0.963	2,077,300
2026-06-18	1.010	1.010	1.000	1.010	0.963	380,500
2026-06-16	1.010	1.010	1.000	1.010	0.963	260,900
2026-06-15	1.010	1.010	1.000	1.010	0.963	495,400
2026-06-12	1.010	1.010	1.000	1.010	0.963	304,000
2026-06-11	1.010	1.010	1.000	1.010	0.963	698,500
2026-06-10	1.000	1.010	1.000	1.010	0.963	110,800
2026-06-09	1.010	1.010	1.000	1.000	0.954	268,900
2026-06-08	1.010	1.010	1.000	1.010	0.963	690,500
2026-06-05	1.010	1.020	1.000	1.010	0.963	434,100
2026-06-04	1.010	1.020	1.010	1.020	0.973	244,400
2026-06-03	1.010	1.020	1.000	1.010	0.963	838,700
2026-05-29	1.010	1.020	1.010	1.020	0.973	652,000
2026-05-28	1.010	1.020	1.000	1.010	0.963	410,200
2026-05-26	1.010	1.020	1.000	1.010	0.963	313,100
2026-05-25	1.010	1.010	1.000	1.000	0.954	1,459,200
2026-05-22	1.010	1.020	1.010	1.020	0.973	137,900
2026-05-21	1.020	1.020	1.000	1.010	0.963	1,045,200
2026-05-20	1.010	1.020	1.000	1.010	0.963	611,300
2026-05-19	1.010	1.020	1.000	1.010	0.963	536,300
2026-05-18	1.010	1.020	1.000	1.010	0.963	1,446,600
2026-05-15	1.010	1.010	1.000	1.000	0.954	225,000
2026-05-14	1.010	1.010	1.000	1.000	0.954	453,000
2026-05-13	1.010	1.020	1.010	1.010	0.963	495,900
2026-05-12	1.010	1.020	1.010	1.010	0.963	490,700
2026-05-11	1.020	1.020	1.010	1.010	0.963	275,900
2026-05-08	1.020	1.020	1.010	1.020	0.973	601,900
2026-05-07	1.020	1.030	1.020	1.020	0.973	441,700
2026-05-06	1.020	1.030	1.020	1.030	0.982	432,600
2026-05-05	1.010	1.020	1.010	1.020	0.973	1,137,100
2026-05-04	1.000	1.020	1.000	1.010	0.963	1,360,400
2026-04-30	1.010	1.020	1.000	1.000	0.954	576,500
2026-04-29	1.010	1.020	1.000	1.010	0.963	1,313,000
2026-04-28	1.010	1.010	1.000	1.000	0.954	420,100

← NewerPage 2 of 3 · 126 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.