YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.010	1.010	1.000	1.000	0.954	420,100
2026-04-27	1.000	1.010	1.000	1.010	0.963	300,500
2026-04-24	0.995	1.010	0.995	0.995	0.949	880,300
2026-04-23	1.000	1.010	0.995	0.995	0.949	527,700
2026-04-22	1.010	1.010	0.995	1.000	0.954	1,916,500
2026-04-21	1.010	1.010	1.000	1.010	0.963	327,500
2026-04-20	1.000	1.010	1.000	1.000	0.954	632,500
2026-04-17	1.010	1.010	1.000	1.010	0.963	306,400
2026-04-16	1.000	1.010	0.995	1.010	0.963	527,200
2026-04-15	0.995	1.010	0.990	0.995	0.949	1,173,400
2026-04-14	0.990	0.995	0.985	0.990	0.944	446,600
2026-04-13	0.995	0.995	0.985	0.985	0.939	1,623,400
2026-04-10	1.000	1.010	0.995	0.995	0.949	1,469,100
2026-04-09	1.010	1.010	0.995	1.000	0.954	1,381,600
2026-04-08	0.995	1.010	0.995	1.010	0.963	1,053,000
2026-04-07	0.990	1.000	0.990	0.995	0.949	950,600
2026-04-06	0.990	0.995	0.985	0.990	0.944	774,000
2026-04-03	0.985	0.995	0.985	0.985	0.939	946,300
2026-04-02	0.985	0.985	0.980	0.985	0.939	513,600
2026-04-01	0.985	0.990	0.980	0.985	0.939	1,232,000
2026-03-31	0.975	0.980	0.970	0.980	0.935	1,128,500
2026-03-30	0.990	0.995	0.970	0.975	0.930	3,636,500
2026-03-27	0.995	1.000	0.990	0.995	0.949	975,300
2026-03-26	1.000	1.000	0.990	0.995	0.949	3,199,200
2026-03-25	0.995	1.010	0.995	1.000	0.954	2,196,200
2026-03-24	1.050	1.050	0.995	0.995	0.949	12,317,800
2026-03-19	1.090	1.100	1.050	1.060	1.011	4,154,400
2026-03-18	1.100	1.100	1.090	1.100	1.049	358,100
2026-03-17	1.080	1.100	1.080	1.100	1.049	392,400
2026-03-16	1.090	1.090	1.080	1.080	1.030	1,763,700
2026-03-13	1.110	1.110	1.090	1.090	1.039	644,800
2026-03-12	1.120	1.120	1.100	1.100	1.049	867,800
2026-03-11	1.110	1.120	1.110	1.120	1.068	275,000
2026-03-10	1.120	1.150	1.120	1.130	1.048	2,118,000
2026-03-09	1.130	1.130	1.100	1.120	1.039	2,707,500
2026-03-06	1.130	1.140	1.120	1.140	1.058	615,800
2026-03-05	1.130	1.150	1.130	1.130	1.048	648,600
2026-03-04	1.140	1.140	1.120	1.130	1.048	1,598,300
2026-03-03	1.160	1.170	1.140	1.140	1.058	1,009,500
2026-03-02	1.170	1.180	1.150	1.160	1.076	3,143,000
2026-02-27	1.190	1.200	1.170	1.190	1.104	5,291,100
2026-02-26	1.200	1.200	1.190	1.190	1.104	1,861,800
2026-02-25	1.190	1.200	1.180	1.200	1.113	480,000
2026-02-24	1.190	1.190	1.180	1.190	1.104	584,400
2026-02-23	1.190	1.190	1.180	1.190	1.104	488,700
2026-02-20	1.190	1.190	1.180	1.180	1.095	228,800
2026-02-19	1.190	1.200	1.180	1.190	1.104	802,700
2026-02-16	1.170	1.190	1.170	1.190	1.104	1,069,800
2026-02-13	1.170	1.180	1.160	1.170	1.085	1,304,400
2026-02-12	1.160	1.180	1.160	1.170	1.085	965,500
2026-02-11	1.170	1.170	1.160	1.160	1.076	772,900
2026-02-10	1.150	1.170	1.150	1.170	1.085	367,000
2026-02-09	1.150	1.160	1.150	1.160	1.076	212,900
2026-02-06	1.150	1.160	1.140	1.150	1.067	815,800
2026-02-05	1.160	1.160	1.130	1.140	1.058	1,509,200
2026-02-04	1.160	1.160	1.150	1.160	1.076	220,400
2026-02-03	1.160	1.160	1.150	1.150	1.067	777,700
2026-01-30	1.160	1.160	1.150	1.160	1.076	245,700
2026-01-29	1.150	1.160	1.140	1.150	1.067	487,700
2026-01-28	1.150	1.160	1.140	1.150	1.067	347,500

← NewerPage 3 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.