YTL Hospitality REIT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.900	0.900	0.880	0.895	0.643	1,136,800
2021-11-26	0.915	0.915	0.900	0.905	0.650	467,400
2021-11-25	0.925	0.930	0.915	0.915	0.658	267,800
2021-11-24	0.920	0.925	0.915	0.925	0.665	203,200
2021-11-23	0.925	0.925	0.920	0.920	0.661	150,800
2021-11-22	0.930	0.930	0.920	0.925	0.665	313,600
2021-11-19	0.930	0.935	0.925	0.930	0.668	279,000
2021-11-18	0.945	0.945	0.925	0.935	0.672	313,600
2021-11-17	0.970	0.970	0.900	0.950	0.683	1,300,900
2021-11-16	0.980	0.985	0.970	0.970	0.697	435,400
2021-11-15	0.990	0.990	0.980	0.985	0.708	123,900
2021-11-12	0.985	0.990	0.980	0.990	0.712	198,200
2021-11-11	0.990	0.990	0.985	0.990	0.712	64,700
2021-11-10	0.990	0.990	0.985	0.990	0.712	29,200
2021-11-09	0.990	0.990	0.985	0.990	0.712	541,600
2021-11-08	1.000	1.000	0.985	0.985	0.708	337,500
2021-11-05	1.000	1.000	0.985	0.990	0.712	155,800
2021-11-03	0.990	1.000	0.985	1.000	0.719	210,200
2021-11-02	0.995	0.995	0.985	0.990	0.712	144,100
2021-11-01	0.995	0.995	0.985	0.985	0.708	246,000
2021-10-29	0.985	1.000	0.985	1.000	0.719	225,900
2021-10-28	0.975	0.990	0.975	0.990	0.712	348,000
2021-10-27	0.985	0.990	0.975	0.980	0.704	552,700
2021-10-26	0.990	1.000	0.985	0.985	0.708	250,600
2021-10-25	0.985	0.990	0.985	0.985	0.708	163,900
2021-10-22	0.995	0.995	0.985	0.985	0.708	224,600
2021-10-21	1.000	1.010	0.995	1.000	0.719	518,400

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.