YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.140	1.160	1.140	1.150	1.023	740,800
2025-07-31	1.130	1.140	1.120	1.130	1.005	207,900
2025-07-30	1.120	1.130	1.120	1.130	1.005	259,800
2025-07-29	1.130	1.130	1.120	1.120	0.996	215,800
2025-07-28	1.130	1.140	1.130	1.130	1.005	194,900
2025-07-25	1.130	1.130	1.120	1.120	0.996	92,100
2025-07-24	1.130	1.140	1.120	1.130	1.005	126,600
2025-07-23	1.120	1.130	1.120	1.120	0.996	178,900
2025-07-22	1.120	1.130	1.110	1.130	1.005	625,300
2025-07-21	1.120	1.120	1.110	1.120	0.996	399,000
2025-07-18	1.110	1.120	1.110	1.120	0.996	217,300
2025-07-17	1.110	1.120	1.100	1.110	0.987	625,200
2025-07-16	1.110	1.120	1.100	1.120	0.996	345,800
2025-07-15	1.110	1.120	1.110	1.110	0.987	566,300
2025-07-14	1.110	1.120	1.100	1.110	0.987	480,300
2025-07-11	1.120	1.120	1.110	1.110	0.987	330,600
2025-07-10	1.110	1.130	1.110	1.110	0.987	484,200
2025-07-09	1.090	1.110	1.090	1.110	0.987	724,100
2025-07-08	1.090	1.100	1.080	1.090	0.969	417,500
2025-07-07	1.100	1.100	1.090	1.100	0.978	215,800
2025-07-04	1.080	1.100	1.080	1.090	0.969	1,026,600
2025-07-03	1.070	1.080	1.060	1.080	0.960	633,100
2025-07-02	1.080	1.080	1.060	1.070	0.952	833,100
2025-07-01	1.070	1.080	1.060	1.080	0.960	510,200
2025-06-30	1.080	1.080	1.060	1.070	0.952	1,108,500
2025-06-26	1.080	1.080	1.070	1.070	0.952	414,500
2025-06-25	1.070	1.080	1.070	1.080	0.960	517,600
2025-06-24	1.070	1.080	1.070	1.080	0.960	162,700
2025-06-23	1.080	1.080	1.070	1.070	0.952	109,100
2025-06-20	1.080	1.080	1.070	1.080	0.960	152,900
2025-06-19	1.060	1.080	1.060	1.080	0.960	110,200
2025-06-18	1.070	1.080	1.060	1.060	0.943	149,200
2025-06-17	1.070	1.080	1.070	1.070	0.952	127,500
2025-06-16	1.080	1.080	1.070	1.070	0.952	291,200
2025-06-13	1.080	1.080	1.070	1.080	0.960	96,800
2025-06-12	1.080	1.090	1.070	1.070	0.952	139,000
2025-06-11	1.070	1.090	1.070	1.080	0.960	502,900
2025-06-10	1.070	1.080	1.070	1.080	0.960	51,300
2025-06-09	1.070	1.080	1.060	1.070	0.952	89,700
2025-06-06	1.060	1.070	1.060	1.070	0.952	50,800
2025-06-05	1.080	1.080	1.060	1.060	0.943	84,600
2025-06-04	1.070	1.070	1.060	1.070	0.952	58,200
2025-06-03	1.080	1.080	1.060	1.070	0.952	222,400
2025-05-30	1.070	1.080	1.060	1.070	0.952	200,700
2025-05-29	1.070	1.070	1.060	1.060	0.943	55,100
2025-05-28	1.060	1.070	1.060	1.070	0.952	286,100
2025-05-27	1.060	1.060	1.050	1.050	0.934	183,600
2025-05-26	1.050	1.060	1.050	1.060	0.943	175,100
2025-05-23	1.040	1.060	1.040	1.050	0.934	147,500
2025-05-22	1.050	1.060	1.040	1.050	0.934	299,600
2025-05-21	1.060	1.060	1.050	1.050	0.934	160,600
2025-05-20	1.070	1.070	1.060	1.060	0.943	233,200
2025-05-19	1.060	1.070	1.050	1.070	0.952	412,600
2025-05-16	1.080	1.080	1.050	1.060	0.943	876,900
2025-05-15	1.080	1.080	1.070	1.070	0.952	322,700
2025-05-14	1.080	1.080	1.060	1.080	0.960	547,300
2025-05-13	1.080	1.080	1.060	1.070	0.952	262,700
2025-05-09	1.070	1.080	1.070	1.080	0.960	262,700
2025-05-08	1.090	1.090	1.070	1.070	0.952	282,300
2025-05-07	1.050	1.080	1.040	1.080	0.960	692,700

← NewerPage 6 of 21 · 1,230 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.