YTL Power International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 4.000 | 4.090 | 3.840 | 4.020 | 3.826 | 46,518,500 |
| 2024-08-05 | 4.310 | 4.310 | 3.930 | 3.980 | 3.788 | 62,182,000 |
| 2024-08-02 | 4.640 | 4.650 | 4.450 | 4.490 | 4.273 | 28,333,100 |
| 2024-08-01 | 4.740 | 4.750 | 4.670 | 4.700 | 4.473 | 13,453,200 |
| 2024-07-31 | 4.600 | 4.680 | 4.600 | 4.660 | 4.435 | 16,282,200 |
| 2024-07-30 | 4.750 | 4.760 | 4.610 | 4.610 | 4.387 | 13,076,200 |
| 2024-07-29 | 4.740 | 4.790 | 4.730 | 4.750 | 4.520 | 15,553,300 |
| 2024-07-26 | 4.720 | 4.750 | 4.700 | 4.720 | 4.492 | 11,308,300 |
| 2024-07-25 | 4.740 | 4.760 | 4.690 | 4.720 | 4.492 | 18,034,900 |
| 2024-07-24 | 4.900 | 4.900 | 4.790 | 4.790 | 4.558 | 15,310,500 |
| 2024-07-23 | 4.780 | 4.930 | 4.780 | 4.890 | 4.654 | 20,544,900 |
| 2024-07-22 | 4.800 | 4.810 | 4.670 | 4.750 | 4.520 | 18,620,600 |
| 2024-07-19 | 4.830 | 4.910 | 4.780 | 4.800 | 4.568 | 26,251,699 |
| 2024-07-18 | 4.930 | 4.930 | 4.740 | 4.800 | 4.568 | 30,812,301 |
| 2024-07-17 | 4.960 | 5.000 | 4.930 | 4.950 | 4.711 | 17,067,400 |
| 2024-07-16 | 4.930 | 4.960 | 4.860 | 4.960 | 4.720 | 20,768,301 |
| 2024-07-15 | 4.970 | 4.990 | 4.890 | 4.930 | 4.692 | 16,467,801 |
| 2024-07-12 | 5.150 | 5.150 | 4.890 | 4.950 | 4.711 | 26,967,900 |
| 2024-07-11 | 5.240 | 5.250 | 5.150 | 5.150 | 4.901 | 12,331,100 |
| 2024-07-10 | 5.190 | 5.260 | 5.150 | 5.220 | 4.968 | 7,764,000 |
| 2024-07-09 | 5.320 | 5.320 | 5.100 | 5.190 | 4.939 | 10,408,200 |
| 2024-07-05 | 5.310 | 5.320 | 5.150 | 5.230 | 4.977 | 14,413,500 |
| 2024-07-04 | 5.300 | 5.340 | 5.200 | 5.320 | 5.063 | 16,087,900 |
| 2024-07-03 | 5.060 | 5.300 | 5.050 | 5.300 | 5.044 | 20,505,500 |
| 2024-07-02 | 4.900 | 5.060 | 4.900 | 5.050 | 4.806 | 12,877,500 |
| 2024-07-01 | 4.820 | 4.920 | 4.780 | 4.900 | 4.663 | 12,864,300 |
| 2024-06-28 | 4.770 | 4.840 | 4.740 | 4.820 | 4.587 | 8,544,500 |
| 2024-06-27 | 4.830 | 4.870 | 4.750 | 4.800 | 4.568 | 10,803,100 |
| 2024-06-26 | 4.700 | 4.850 | 4.610 | 4.810 | 4.577 | 21,233,801 |
| 2024-06-25 | 4.880 | 4.930 | 4.630 | 4.670 | 4.444 | 30,544,000 |
| 2024-06-24 | 5.080 | 5.080 | 4.880 | 4.880 | 4.644 | 14,951,400 |
| 2024-06-21 | 5.050 | 5.120 | 5.000 | 5.080 | 4.834 | 20,082,301 |
| 2024-06-20 | 5.050 | 5.050 | 4.960 | 5.050 | 4.806 | 18,097,600 |
| 2024-06-19 | 5.070 | 5.100 | 5.020 | 5.020 | 4.777 | 13,153,600 |
| 2024-06-18 | 5.320 | 5.440 | 5.050 | 5.070 | 4.825 | 33,567,699 |
| 2024-06-14 | 5.200 | 5.280 | 5.180 | 5.280 | 5.025 | 21,709,500 |
| 2024-06-13 | 5.020 | 5.220 | 5.020 | 5.160 | 4.911 | 15,685,900 |
| 2024-06-12 | 5.030 | 5.100 | 4.980 | 5.030 | 4.787 | 11,767,400 |
| 2024-06-11 | 5.040 | 5.080 | 5.020 | 5.030 | 4.787 | 7,524,100 |
| 2024-06-10 | 5.050 | 5.070 | 4.960 | 5.060 | 4.787 | 12,510,100 |
| 2024-06-07 | 5.100 | 5.110 | 5.020 | 5.060 | 4.787 | 17,917,301 |
| 2024-06-06 | 5.040 | 5.090 | 5.010 | 5.070 | 4.796 | 11,849,200 |
| 2024-06-05 | 4.980 | 5.050 | 4.880 | 4.990 | 4.721 | 17,182,500 |
| 2024-06-04 | 4.930 | 5.000 | 4.860 | 4.980 | 4.711 | 10,064,200 |
| 2024-05-31 | 5.050 | 5.100 | 4.900 | 4.910 | 4.645 | 34,657,398 |
| 2024-05-30 | 5.230 | 5.230 | 5.070 | 5.070 | 4.796 | 16,147,600 |
| 2024-05-29 | 5.000 | 5.300 | 4.970 | 5.250 | 4.967 | 21,384,500 |
| 2024-05-28 | 5.000 | 5.000 | 4.860 | 5.000 | 4.730 | 12,182,300 |
| 2024-05-27 | 4.960 | 4.980 | 4.850 | 4.960 | 4.692 | 15,963,700 |
| 2024-05-24 | 5.230 | 5.230 | 4.770 | 4.950 | 4.683 | 85,040,203 |
| 2024-05-23 | 5.410 | 5.460 | 5.360 | 5.380 | 5.090 | 26,059,699 |
| 2024-05-21 | 5.390 | 5.470 | 5.350 | 5.380 | 5.090 | 22,754,500 |
| 2024-05-20 | 5.400 | 5.430 | 5.330 | 5.390 | 5.099 | 17,064,400 |
| 2024-05-17 | 5.190 | 5.400 | 5.160 | 5.390 | 5.099 | 27,494,699 |
| 2024-05-16 | 5.190 | 5.280 | 5.120 | 5.180 | 4.900 | 18,594,600 |
| 2024-05-15 | 5.080 | 5.200 | 5.080 | 5.140 | 4.862 | 21,203,400 |
| 2024-05-14 | 4.920 | 5.180 | 4.920 | 5.040 | 4.768 | 32,831,102 |
| 2024-05-13 | 4.970 | 4.990 | 4.900 | 4.920 | 4.654 | 10,883,900 |
| 2024-05-10 | 5.000 | 5.030 | 4.950 | 4.970 | 4.702 | 15,357,000 |
| 2024-05-09 | 4.950 | 5.020 | 4.930 | 4.970 | 4.702 | 17,420,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0400 MYR |
| 2026-06-24 | 0.0400 MYR |
| 2025-10-01 | 0.0400 MYR |
| 2025-06-24 | 0.0400 MYR |
| 2024-11-12 | 0.0400 MYR |
| 2024-06-11 | 0.0300 MYR |
| 2023-11-09 | 0.0350 MYR |
| 2023-06-09 | 0.0250 MYR |
| 2022-11-10 | 0.0250 MYR |
| 2022-06-10 | 0.0200 MYR |
| 2021-09-23 | 0.0250 MYR |
| 2021-06-14 | 0.0200 MYR |
| 2019-10-25 | 0.0500 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.