YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.050	1.060	1.040	1.050	0.934	449,500
2025-05-05	1.050	1.060	1.050	1.050	0.934	353,500
2025-05-02	1.040	1.050	1.040	1.040	0.925	272,900
2025-04-30	1.040	1.050	1.040	1.040	0.925	81,300
2025-04-29	1.040	1.050	1.040	1.040	0.925	298,000
2025-04-28	1.040	1.040	1.030	1.040	0.925	308,900
2025-04-25	1.030	1.040	1.020	1.030	0.916	786,800
2025-04-24	1.020	1.030	1.010	1.030	0.916	211,400
2025-04-23	1.020	1.030	1.020	1.030	0.916	288,100
2025-04-22	1.020	1.020	1.010	1.020	0.907	230,900
2025-04-21	1.020	1.030	1.010	1.020	0.907	442,200
2025-04-18	1.010	1.020	1.000	1.010	0.898	243,300
2025-04-17	1.020	1.020	1.000	1.010	0.898	263,400
2025-04-16	1.020	1.020	1.000	1.010	0.898	459,600
2025-04-15	1.010	1.020	1.010	1.020	0.907	758,600
2025-04-14	1.000	1.020	1.000	1.010	0.898	389,700
2025-04-11	1.000	1.010	0.995	1.000	0.889	368,500
2025-04-10	1.000	1.020	1.000	1.000	0.889	592,800
2025-04-09	1.010	1.010	0.975	0.985	0.876	1,938,500
2025-04-08	1.000	1.030	0.995	1.010	0.898	1,411,900
2025-04-07	1.030	1.030	0.990	1.000	0.889	2,531,200
2025-04-04	1.030	1.040	1.020	1.040	0.925	197,400
2025-04-03	1.030	1.040	1.030	1.030	0.916	340,300
2025-04-02	1.030	1.040	1.020	1.030	0.916	327,800
2025-03-28	1.030	1.040	1.020	1.040	0.925	335,700
2025-03-27	1.040	1.040	1.020	1.030	0.916	299,000
2025-03-26	1.030	1.040	1.010	1.030	0.916	497,300
2025-03-25	1.030	1.030	1.020	1.030	0.916	279,600
2025-03-24	1.030	1.040	1.020	1.030	0.916	752,600
2025-03-21	1.030	1.030	1.010	1.020	0.907	499,600
2025-03-20	1.040	1.040	1.020	1.020	0.907	711,300
2025-03-19	1.040	1.040	1.030	1.040	0.925	115,900
2025-03-17	1.020	1.050	1.020	1.030	0.916	242,900
2025-03-14	1.010	1.030	1.000	1.010	0.898	670,300
2025-03-13	1.010	1.020	1.000	1.010	0.898	467,800
2025-03-12	1.010	1.020	1.000	1.010	0.898	754,400
2025-03-11	1.030	1.040	0.995	1.010	0.898	2,597,600
2025-03-10	1.050	1.050	1.020	1.040	0.925	2,422,400
2025-03-07	1.050	1.060	1.040	1.050	0.934	679,500
2025-03-06	1.050	1.060	1.050	1.050	0.934	522,200
2025-03-05	1.060	1.060	1.040	1.050	0.934	1,126,300
2025-03-04	1.100	1.100	1.070	1.080	0.935	1,543,300
2025-03-03	1.090	1.100	1.070	1.090	0.943	3,311,500
2025-02-28	1.120	1.120	1.090	1.090	0.943	2,942,600
2025-02-27	1.100	1.120	1.100	1.110	0.960	3,292,800
2025-02-26	1.100	1.110	1.090	1.100	0.952	1,418,800
2025-02-25	1.090	1.110	1.080	1.100	0.952	1,112,000
2025-02-24	1.130	1.140	1.080	1.090	0.943	4,827,800
2025-02-21	1.190	1.190	1.140	1.140	0.986	9,518,100
2025-02-20	1.200	1.210	1.200	1.200	1.038	170,800
2025-02-19	1.210	1.210	1.200	1.200	1.038	203,600
2025-02-18	1.210	1.210	1.200	1.210	1.047	252,000
2025-02-17	1.210	1.210	1.200	1.210	1.047	423,700
2025-02-14	1.210	1.210	1.200	1.210	1.047	404,800
2025-02-13	1.210	1.210	1.200	1.210	1.047	503,400
2025-02-12	1.200	1.210	1.190	1.210	1.047	1,600,300
2025-02-10	1.190	1.200	1.190	1.190	1.030	397,100
2025-02-07	1.200	1.200	1.190	1.190	1.030	174,100
2025-02-06	1.200	1.200	1.190	1.200	1.038	282,400
2025-02-05	1.200	1.200	1.190	1.200	1.038	166,400

← NewerPage 7 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.