Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 5109.KLSE stock page

YTL Hospitality REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-271.1601.1601.1501.1501.067834,700
2026-01-261.1501.1601.1401.1501.067480,500
2026-01-231.1701.1701.1501.1501.0671,055,900
2026-01-221.1601.1701.1601.1601.076157,100
2026-01-211.1601.1701.1501.1601.076384,100
2026-01-201.1701.1701.1501.1701.085623,700
2026-01-191.1401.1701.1401.1701.0851,834,400
2026-01-161.1401.1501.1301.1501.067480,100
2026-01-151.1401.1401.1301.1301.048163,000
2026-01-141.1401.1401.1301.1401.058319,300
2026-01-131.1201.1401.1201.1401.058425,100
2026-01-121.1401.1501.1201.1201.0391,109,400
2026-01-091.1301.1401.1301.1401.058250,300
2026-01-081.1401.1401.1301.1301.048292,700
2026-01-071.1401.1401.1301.1401.058421,100
2026-01-061.1201.1401.1101.1401.0581,117,400
2026-01-051.1201.1201.1101.1201.039220,800
2026-01-021.1201.1201.1101.1201.039111,500
2025-12-311.1101.1201.1101.1101.030275,700
2025-12-301.1101.1201.1101.1101.03057,300
2025-12-291.1101.1201.1101.1201.039493,100
2025-12-261.1201.1201.1001.1101.030985,600
2025-12-241.1101.1201.1101.1101.030347,900
2025-12-231.1101.1201.1101.1101.030164,100
2025-12-221.1201.1201.1101.1101.030197,100
2025-12-191.1201.1201.1101.1201.039357,300
2025-12-181.1201.1201.1101.1101.030223,000
2025-12-171.1101.1201.1101.1201.039454,200
2025-12-161.1101.1201.1101.1101.03046,300
2025-12-151.1201.1201.1101.1101.030511,500
2025-12-121.1101.1201.1101.1201.03944,800
2025-12-111.1201.1201.1101.1101.03069,100
2025-12-101.1201.1201.1101.1101.030149,300
2025-12-091.1201.1201.1101.1101.030948,200
2025-12-081.1201.1301.1201.1201.039210,600
2025-12-051.1301.1301.1201.1201.03996,800
2025-12-041.1201.1301.1201.1301.048188,600
2025-12-031.1201.1301.1101.1301.048330,200
2025-12-021.1301.1301.1201.1201.039236,400
2025-12-011.1101.1301.1101.1301.0481,252,500
2025-11-281.1201.1201.1001.1201.039563,300
2025-11-271.1201.1201.1101.1201.03991,300
2025-11-261.1101.1201.1101.1101.030317,400
2025-11-251.1101.1201.1101.1101.030205,700
2025-11-241.1101.1201.1101.1101.030111,900
2025-11-211.1201.1201.1101.1101.030965,200
2025-11-201.1201.1301.1201.1201.039665,700
2025-11-191.1101.1201.1101.1201.039179,200
2025-11-181.1201.1201.1101.1101.030644,700
2025-11-171.1101.1301.1101.1201.039222,600
2025-11-141.1301.1301.1101.1101.030484,500
2025-11-131.1301.1401.1201.1301.048976,400
2025-11-121.1101.1301.1101.1301.048412,000
2025-11-111.1101.1201.1101.1101.03094,700
2025-11-101.1101.1201.1101.1101.030177,500
2025-11-071.1201.1201.1101.1101.030289,400
2025-11-061.1001.1201.1001.1201.03971,400
2025-11-051.1201.1201.1001.1101.030573,100
2025-11-041.1201.1201.1101.1201.039379,400
2025-11-031.1201.1201.1101.1201.039192,200
← NewerPage 4 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-120.0492 MYR
2026-03-110.0308 MYR
2025-08-130.0484 MYR
2025-03-050.0291 MYR
2024-08-140.0409 MYR
2024-03-060.0418 MYR
2023-08-110.0438 MYR
2023-03-080.0306 MYR
2022-08-120.0207 MYR
2022-03-090.0189 MYR
2021-08-130.0235 MYR
2021-03-100.0181 MYR
2020-08-130.0284 MYR
2020-03-040.0192 MYR
2019-12-090.0196 MYR
2019-08-140.0210 MYR
2019-06-170.0191 MYR
2019-03-110.0194 MYR

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