YTL Hospitality REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.190	1.220	1.190	1.220	1.056	873,000
2024-11-05	1.200	1.200	1.190	1.200	1.038	639,300
2024-11-04	1.200	1.200	1.190	1.200	1.038	116,600
2024-11-01	1.200	1.210	1.190	1.190	1.030	248,800
2024-10-30	1.200	1.220	1.200	1.200	1.038	979,300
2024-10-29	1.210	1.210	1.200	1.200	1.038	131,500
2024-10-28	1.200	1.210	1.200	1.200	1.038	191,500
2024-10-25	1.210	1.210	1.190	1.200	1.038	265,800
2024-10-24	1.210	1.210	1.200	1.210	1.047	785,600
2024-10-23	1.210	1.220	1.210	1.220	1.056	150,900
2024-10-22	1.200	1.210	1.190	1.210	1.047	879,500
2024-10-21	1.190	1.210	1.190	1.200	1.038	481,900
2024-10-18	1.200	1.210	1.180	1.180	1.021	1,899,300
2024-10-17	1.210	1.210	1.200	1.200	1.038	1,345,500
2024-10-16	1.220	1.220	1.200	1.210	1.047	846,800
2024-10-15	1.230	1.230	1.210	1.220	1.056	241,000
2024-10-14	1.210	1.230	1.210	1.230	1.064	1,707,700
2024-10-11	1.210	1.210	1.200	1.210	1.047	134,400
2024-10-10	1.210	1.210	1.200	1.200	1.038	273,500
2024-10-09	1.210	1.220	1.200	1.210	1.047	469,600
2024-10-08	1.200	1.200	1.190	1.200	1.038	121,400
2024-10-07	1.200	1.210	1.190	1.190	1.030	344,600
2024-10-04	1.210	1.210	1.200	1.200	1.038	279,700
2024-10-03	1.200	1.210	1.200	1.210	1.047	219,500
2024-10-02	1.220	1.220	1.200	1.200	1.038	590,900
2024-10-01	1.210	1.220	1.210	1.220	1.056	121,700
2024-09-30	1.220	1.220	1.210	1.220	1.056	370,900
2024-09-27	1.200	1.220	1.190	1.220	1.056	1,548,900
2024-09-26	1.200	1.210	1.190	1.200	1.038	303,900
2024-09-25	1.210	1.210	1.190	1.200	1.038	518,100
2024-09-24	1.200	1.220	1.200	1.210	1.047	658,500
2024-09-23	1.210	1.210	1.200	1.210	1.047	354,100
2024-09-20	1.200	1.210	1.190	1.210	1.047	3,744,800
2024-09-19	1.200	1.200	1.190	1.200	1.038	638,500
2024-09-18	1.180	1.200	1.170	1.200	1.038	799,900
2024-09-17	1.180	1.190	1.170	1.180	1.021	887,400
2024-09-13	1.170	1.180	1.170	1.180	1.021	107,400
2024-09-12	1.170	1.180	1.170	1.170	1.012	669,800
2024-09-11	1.170	1.180	1.160	1.160	1.004	1,277,300
2024-09-10	1.170	1.180	1.160	1.170	1.012	913,200
2024-09-09	1.160	1.180	1.160	1.180	1.021	801,400
2024-09-06	1.180	1.180	1.150	1.160	1.004	1,701,000
2024-09-05	1.170	1.190	1.170	1.170	1.012	1,451,800
2024-09-04	1.180	1.190	1.170	1.170	1.012	379,800
2024-09-03	1.190	1.190	1.180	1.180	1.021	125,300
2024-09-02	1.180	1.190	1.170	1.190	1.030	236,600
2024-08-30	1.180	1.190	1.170	1.180	1.021	1,113,800
2024-08-29	1.180	1.190	1.170	1.170	1.012	650,400
2024-08-28	1.190	1.190	1.180	1.180	1.021	1,624,300
2024-08-27	1.190	1.190	1.180	1.190	1.030	81,800
2024-08-26	1.190	1.190	1.180	1.190	1.030	3,998,500
2024-08-23	1.190	1.200	1.180	1.180	1.021	749,300
2024-08-22	1.190	1.200	1.170	1.190	1.030	2,256,600
2024-08-21	1.180	1.190	1.170	1.180	1.021	1,124,400
2024-08-20	1.180	1.190	1.170	1.180	1.021	471,500
2024-08-19	1.180	1.190	1.170	1.180	1.021	806,000
2024-08-16	1.200	1.200	1.180	1.180	1.021	918,200
2024-08-15	1.190	1.200	1.190	1.190	1.030	424,200
2024-08-14	1.190	1.210	1.170	1.200	1.038	2,845,400
2024-08-13	1.220	1.220	1.210	1.220	1.020	1,464,900

← NewerPage 9 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.