YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.905	0.915	0.905	0.910	0.654	309,100
2022-02-24	0.910	0.915	0.905	0.905	0.650	425,900
2022-02-23	0.910	0.915	0.905	0.910	0.654	613,500
2022-02-22	0.915	0.915	0.905	0.915	0.658	611,800
2022-02-21	0.910	0.915	0.910	0.915	0.658	182,100
2022-02-18	0.910	0.915	0.905	0.915	0.658	455,900
2022-02-17	0.910	0.915	0.905	0.910	0.654	548,200
2022-02-16	0.915	0.920	0.910	0.910	0.654	409,600
2022-02-15	0.905	0.915	0.895	0.915	0.658	1,516,000
2022-02-14	0.905	0.910	0.900	0.910	0.654	881,000
2022-02-11	0.910	0.915	0.900	0.905	0.650	856,100
2022-02-10	0.905	0.915	0.905	0.905	0.650	883,000
2022-02-09	0.910	0.915	0.905	0.910	0.654	249,300
2022-02-08	0.910	0.915	0.900	0.910	0.654	555,600
2022-02-07	0.900	0.915	0.900	0.905	0.650	646,700
2022-02-04	0.910	0.915	0.900	0.910	0.654	112,400
2022-02-03	0.905	0.910	0.900	0.910	0.654	56,100
2022-01-31	0.905	0.905	0.905	0.905	0.650	10,900
2022-01-28	0.890	0.900	0.890	0.900	0.647	104,600
2022-01-27	0.895	0.895	0.890	0.895	0.643	72,100
2022-01-26	0.895	0.895	0.890	0.895	0.643	119,000
2022-01-25	0.900	0.900	0.890	0.895	0.643	198,500
2022-01-24	0.905	0.905	0.890	0.895	0.643	229,300
2022-01-21	0.890	0.910	0.890	0.910	0.654	54,400
2022-01-20	0.890	0.900	0.890	0.895	0.643	157,700
2022-01-19	0.895	0.895	0.890	0.890	0.640	300,800
2022-01-17	0.900	0.905	0.895	0.895	0.643	122,500
2022-01-14	0.895	0.905	0.895	0.900	0.647	246,700
2022-01-13	0.900	0.900	0.895	0.895	0.643	785,200
2022-01-12	0.900	0.910	0.900	0.905	0.650	795,600
2022-01-11	0.905	0.910	0.900	0.900	0.647	325,800
2022-01-10	0.910	0.910	0.905	0.905	0.650	93,800
2022-01-07	0.905	0.915	0.900	0.915	0.658	97,900
2022-01-06	0.910	0.910	0.900	0.910	0.654	196,800
2022-01-05	0.915	0.915	0.900	0.900	0.647	393,800
2022-01-04	0.910	0.915	0.910	0.910	0.654	352,400
2022-01-03	0.920	0.920	0.910	0.910	0.654	150,000
2021-12-31	0.910	0.920	0.910	0.920	0.661	396,900
2021-12-30	0.900	0.920	0.900	0.920	0.661	258,800
2021-12-29	0.920	0.920	0.905	0.910	0.654	154,400
2021-12-28	0.915	0.925	0.915	0.920	0.661	50,900
2021-12-27	0.920	0.920	0.910	0.910	0.654	122,500
2021-12-24	0.920	0.920	0.920	0.920	0.661	2,000
2021-12-23	0.915	0.920	0.910	0.910	0.654	43,500
2021-12-22	0.915	0.920	0.915	0.920	0.661	34,400
2021-12-21	0.905	0.920	0.905	0.915	0.658	82,600
2021-12-20	0.920	0.930	0.915	0.915	0.658	113,600
2021-12-17	0.900	0.940	0.895	0.935	0.672	244,000
2021-12-16	0.900	0.915	0.900	0.910	0.654	36,400
2021-12-15	0.900	0.915	0.900	0.900	0.647	31,400
2021-12-14	0.900	0.915	0.890	0.915	0.658	280,800
2021-12-13	0.915	0.925	0.895	0.915	0.658	286,900
2021-12-10	0.910	0.920	0.905	0.915	0.658	16,400
2021-12-09	0.915	0.920	0.910	0.915	0.658	147,700
2021-12-08	0.910	0.920	0.910	0.915	0.658	69,100
2021-12-07	0.900	0.910	0.900	0.905	0.650	126,600
2021-12-06	0.900	0.910	0.890	0.900	0.647	68,600
2021-12-02	0.915	0.915	0.890	0.900	0.647	168,900
2021-12-01	0.915	0.915	0.905	0.910	0.654	87,500
2021-11-30	0.895	0.915	0.890	0.915	0.658	293,400

← NewerPage 20 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.