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
2025-10-311.1101.1201.1101.1201.039170,700
2025-10-301.1201.1201.1101.1101.030723,500
2025-10-291.1201.1201.1101.1101.030325,800
2025-10-281.1201.1201.1101.1101.030663,300
2025-10-271.1201.1301.1201.1201.039129,400
2025-10-241.1101.1301.1101.1201.039235,400
2025-10-231.1101.1201.1101.1101.030378,300
2025-10-221.1101.1201.1101.1201.039155,400
2025-10-211.1101.1201.1101.1201.03998,000
2025-10-171.1101.1201.1001.1101.030524,700
2025-10-161.1201.1301.1101.1201.039676,800
2025-10-151.1101.1201.1101.1101.030453,600
2025-10-141.1301.1301.1001.1101.030618,600
2025-10-131.1201.1301.1201.1301.048339,300
2025-10-101.1301.1401.1201.1301.048671,900
2025-10-091.1101.1501.1101.1301.0482,824,500
2025-10-081.1101.1201.1001.1101.030658,600
2025-10-071.1101.1201.1101.1101.030271,100
2025-10-061.1201.1201.1101.1201.039133,600
2025-10-031.1201.1201.1001.1101.030398,200
2025-10-021.1201.1201.1101.1201.039760,100
2025-10-011.1101.1201.1001.1201.039727,100
2025-09-301.1201.1201.1001.1001.020557,000
2025-09-291.1101.1201.1101.1201.039388,800
2025-09-261.1101.1201.1001.1101.030789,500
2025-09-251.1101.1201.1101.1101.030632,600
2025-09-241.1201.1201.1101.1201.039441,400
2025-09-231.1201.1201.1101.1101.030752,800
2025-09-221.1201.1201.1101.1201.039127,500
2025-09-191.1201.1301.1101.1101.030564,200
2025-09-181.1101.1201.1101.1201.039281,400
2025-09-171.1101.1301.1101.1101.030743,600
2025-09-121.1101.1201.1001.1101.030509,400
2025-09-111.1001.1201.1001.1101.030386,400
2025-09-101.1201.1201.0901.0901.011485,300
2025-09-091.1101.1201.1001.1101.030640,900
2025-09-081.0901.1201.0901.1101.030532,100
2025-09-041.1001.1001.0901.0901.011441,600
2025-09-031.1001.1101.0901.1001.020223,100
2025-09-021.1001.1101.0901.1001.020195,200
2025-08-291.1001.1101.0901.1001.020517,700
2025-08-281.1201.1201.1001.1001.020790,200
2025-08-271.1201.1301.1101.1101.030481,800
2025-08-261.1301.1401.1201.1201.039172,300
2025-08-251.1201.1401.1201.1201.039445,000
2025-08-221.1201.1301.1101.1101.030629,600
2025-08-211.1301.1301.1201.1301.048113,200
2025-08-201.1301.1301.1201.1201.039148,100
2025-08-191.1301.1301.1201.1201.03982,700
2025-08-181.1401.1401.1301.1301.048221,500
2025-08-151.1201.1301.1201.1301.048224,900
2025-08-141.1301.1401.1201.1201.039544,400
2025-08-131.1301.1501.1201.1301.048785,500
2025-08-121.1901.1901.1701.1701.040549,200
2025-08-111.1801.1901.1701.1901.058480,400
2025-08-081.1901.1901.1701.1701.040334,300
2025-08-071.1801.1901.1701.1801.0491,328,500
2025-08-061.2001.2001.1801.1801.049562,700
2025-08-051.1901.2001.1801.2001.0671,369,800
2025-08-041.1501.1901.1401.1801.0491,189,100
← NewerPage 5 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.