YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.190	1.200	1.190	1.200	1.038	184,000
2025-02-03	1.190	1.200	1.190	1.190	1.030	112,500
2025-01-31	1.190	1.200	1.180	1.190	1.030	228,600
2025-01-28	1.180	1.190	1.180	1.180	1.021	190,200
2025-01-27	1.190	1.190	1.180	1.180	1.021	279,300
2025-01-24	1.200	1.200	1.180	1.190	1.030	227,500
2025-01-23	1.180	1.200	1.180	1.190	1.030	725,600
2025-01-22	1.180	1.190	1.180	1.190	1.030	130,600
2025-01-21	1.170	1.190	1.170	1.180	1.021	664,300
2025-01-20	1.180	1.180	1.160	1.170	1.012	415,800
2025-01-17	1.170	1.180	1.170	1.170	1.012	160,600
2025-01-16	1.170	1.180	1.160	1.170	1.012	462,100
2025-01-15	1.180	1.180	1.160	1.160	1.004	928,100
2025-01-14	1.190	1.190	1.170	1.170	1.012	1,560,100
2025-01-13	1.180	1.190	1.180	1.190	1.030	333,600
2025-01-10	1.190	1.190	1.180	1.180	1.021	181,400
2025-01-09	1.180	1.190	1.180	1.180	1.021	510,000
2025-01-08	1.190	1.190	1.180	1.180	1.021	262,700
2025-01-07	1.180	1.190	1.180	1.180	1.021	94,700
2025-01-06	1.190	1.190	1.180	1.190	1.030	128,200
2025-01-03	1.180	1.190	1.180	1.180	1.021	356,800
2025-01-02	1.180	1.190	1.180	1.180	1.021	183,900
2024-12-31	1.190	1.190	1.170	1.180	1.021	623,200
2024-12-30	1.180	1.190	1.180	1.190	1.030	326,700
2024-12-27	1.190	1.190	1.180	1.180	1.021	428,400
2024-12-26	1.190	1.190	1.180	1.190	1.030	168,700
2024-12-24	1.180	1.190	1.170	1.190	1.030	328,900
2024-12-23	1.190	1.190	1.170	1.180	1.021	852,500
2024-12-20	1.190	1.190	1.180	1.190	1.030	152,000
2024-12-19	1.180	1.190	1.180	1.190	1.030	1,373,300
2024-12-18	1.180	1.200	1.180	1.180	1.021	572,100
2024-12-17	1.200	1.200	1.180	1.180	1.021	476,500
2024-12-16	1.200	1.200	1.190	1.200	1.038	44,500
2024-12-13	1.190	1.200	1.190	1.200	1.038	1,222,300
2024-12-12	1.190	1.190	1.180	1.190	1.030	317,000
2024-12-11	1.190	1.190	1.180	1.180	1.021	669,400
2024-12-10	1.200	1.200	1.180	1.190	1.030	1,277,000
2024-12-09	1.190	1.200	1.190	1.200	1.038	760,700
2024-12-06	1.190	1.200	1.180	1.200	1.038	576,200
2024-12-05	1.190	1.200	1.180	1.190	1.030	493,600
2024-12-04	1.190	1.190	1.180	1.190	1.030	143,200
2024-12-03	1.190	1.200	1.180	1.190	1.030	267,300
2024-12-02	1.190	1.200	1.180	1.190	1.030	713,800
2024-11-29	1.210	1.210	1.190	1.200	1.038	799,900
2024-11-28	1.190	1.210	1.190	1.210	1.047	286,600
2024-11-27	1.190	1.210	1.190	1.200	1.038	1,552,800
2024-11-26	1.190	1.190	1.180	1.190	1.030	76,500
2024-11-25	1.190	1.200	1.180	1.180	1.021	501,500
2024-11-22	1.190	1.190	1.180	1.190	1.030	157,400
2024-11-21	1.190	1.190	1.180	1.190	1.030	225,800
2024-11-20	1.190	1.200	1.180	1.190	1.030	116,700
2024-11-19	1.200	1.200	1.180	1.190	1.030	229,300
2024-11-18	1.190	1.200	1.180	1.200	1.038	391,800
2024-11-15	1.190	1.200	1.180	1.190	1.030	217,000
2024-11-14	1.190	1.190	1.180	1.190	1.030	293,600
2024-11-13	1.200	1.200	1.180	1.190	1.030	1,002,100
2024-11-12	1.190	1.200	1.190	1.200	1.038	182,000
2024-11-11	1.200	1.200	1.190	1.190	1.030	289,700
2024-11-08	1.200	1.210	1.200	1.200	1.038	212,500
2024-11-07	1.220	1.220	1.200	1.200	1.038	744,000

← NewerPage 8 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.