YTL Power International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4.910 | 5.040 | 4.850 | 4.950 | 4.683 | 23,463,600 |
| 2024-05-07 | 4.940 | 4.980 | 4.840 | 4.880 | 4.617 | 20,501,100 |
| 2024-05-06 | 4.830 | 4.930 | 4.800 | 4.910 | 4.645 | 20,526,900 |
| 2024-05-03 | 4.630 | 4.820 | 4.630 | 4.790 | 4.531 | 29,688,301 |
| 2024-05-02 | 4.590 | 4.650 | 4.490 | 4.610 | 4.361 | 22,591,500 |
| 2024-04-30 | 4.820 | 4.880 | 4.550 | 4.600 | 4.352 | 43,941,398 |
| 2024-04-29 | 4.470 | 4.850 | 4.420 | 4.790 | 4.531 | 56,658,398 |
| 2024-04-26 | 4.120 | 4.480 | 4.070 | 4.420 | 4.181 | 53,630,801 |
| 2024-04-25 | 4.080 | 4.140 | 4.050 | 4.120 | 3.898 | 13,350,500 |
| 2024-04-24 | 4.040 | 4.100 | 4.010 | 4.080 | 3.860 | 13,287,700 |
| 2024-04-23 | 4.060 | 4.130 | 4.030 | 4.030 | 3.812 | 12,609,800 |
| 2024-04-22 | 3.990 | 4.060 | 3.950 | 4.060 | 3.841 | 18,408,400 |
| 2024-04-19 | 4.000 | 4.030 | 3.900 | 4.020 | 3.803 | 19,059,000 |
| 2024-04-18 | 3.900 | 4.010 | 3.900 | 3.990 | 3.775 | 18,218,100 |
| 2024-04-17 | 3.800 | 3.960 | 3.800 | 3.900 | 3.689 | 10,997,500 |
| 2024-04-16 | 3.880 | 3.900 | 3.750 | 3.820 | 3.614 | 21,912,900 |
| 2024-04-15 | 3.900 | 3.940 | 3.850 | 3.910 | 3.699 | 13,406,400 |
| 2024-04-12 | 3.990 | 4.020 | 3.920 | 3.920 | 3.708 | 12,154,800 |
| 2024-04-09 | 4.020 | 4.170 | 3.970 | 3.990 | 3.775 | 37,067,398 |
| 2024-04-08 | 4.010 | 4.030 | 3.980 | 4.020 | 3.803 | 8,548,900 |
| 2024-04-05 | 4.000 | 4.020 | 3.980 | 4.010 | 3.794 | 10,054,000 |
| 2024-04-04 | 3.980 | 4.070 | 3.970 | 4.020 | 3.803 | 26,191,801 |
| 2024-04-03 | 3.950 | 4.000 | 3.920 | 3.980 | 3.765 | 6,972,200 |
| 2024-04-02 | 3.950 | 4.020 | 3.930 | 3.970 | 3.756 | 23,657,400 |
| 2024-04-01 | 3.870 | 3.950 | 3.860 | 3.910 | 3.699 | 13,431,800 |
| 2024-03-29 | 3.780 | 3.910 | 3.720 | 3.870 | 3.661 | 12,192,900 |
| 2024-03-27 | 3.740 | 3.820 | 3.670 | 3.780 | 3.576 | 21,310,600 |
| 2024-03-26 | 3.860 | 3.880 | 3.730 | 3.750 | 3.548 | 23,619,600 |
| 2024-03-25 | 3.880 | 3.880 | 3.830 | 3.860 | 3.652 | 11,876,100 |
| 2024-03-22 | 3.910 | 3.940 | 3.840 | 3.870 | 3.661 | 15,355,100 |
| 2024-03-21 | 3.920 | 3.940 | 3.850 | 3.900 | 3.689 | 19,716,500 |
| 2024-03-20 | 3.950 | 3.980 | 3.880 | 3.880 | 3.671 | 17,492,699 |
| 2024-03-19 | 3.970 | 4.070 | 3.820 | 3.890 | 3.680 | 54,246,398 |
| 2024-03-18 | 3.690 | 3.930 | 3.660 | 3.920 | 3.708 | 44,425,398 |
| 2024-03-15 | 3.610 | 3.700 | 3.540 | 3.680 | 3.481 | 59,075,500 |
| 2024-03-14 | 3.670 | 3.710 | 3.600 | 3.600 | 3.406 | 20,971,400 |
| 2024-03-13 | 3.670 | 3.710 | 3.610 | 3.670 | 3.472 | 26,509,301 |
| 2024-03-12 | 3.680 | 3.690 | 3.620 | 3.660 | 3.462 | 21,777,199 |
| 2024-03-11 | 3.650 | 3.720 | 3.610 | 3.670 | 3.472 | 36,025,398 |
| 2024-03-08 | 3.830 | 3.840 | 3.520 | 3.670 | 3.472 | 70,969,203 |
| 2024-03-07 | 3.850 | 3.900 | 3.810 | 3.830 | 3.623 | 30,301,301 |
| 2024-03-06 | 3.910 | 3.940 | 3.800 | 3.840 | 3.633 | 31,573,100 |
| 2024-03-05 | 3.940 | 3.980 | 3.890 | 3.950 | 3.737 | 33,277,898 |
| 2024-03-04 | 3.930 | 4.010 | 3.890 | 3.940 | 3.727 | 22,486,600 |
| 2024-03-01 | 3.960 | 3.960 | 3.850 | 3.920 | 3.708 | 20,006,301 |
| 2024-02-29 | 4.000 | 4.030 | 3.820 | 3.950 | 3.737 | 253,824,703 |
| 2024-02-28 | 4.160 | 4.160 | 3.940 | 4.010 | 3.794 | 51,343,398 |
| 2024-02-27 | 4.080 | 4.190 | 4.070 | 4.150 | 3.926 | 47,687,602 |
| 2024-02-26 | 4.030 | 4.150 | 3.960 | 4.060 | 3.841 | 66,863,898 |
| 2024-02-23 | 3.890 | 4.140 | 3.840 | 4.020 | 3.803 | 74,506,398 |
| 2024-02-22 | 3.900 | 3.920 | 3.780 | 3.780 | 3.576 | 34,585,000 |
| 2024-02-21 | 3.930 | 3.970 | 3.820 | 3.900 | 3.689 | 39,117,602 |
| 2024-02-20 | 3.800 | 3.940 | 3.780 | 3.920 | 3.708 | 27,619,500 |
| 2024-02-19 | 3.830 | 3.860 | 3.700 | 3.800 | 3.595 | 36,193,898 |
| 2024-02-16 | 3.960 | 3.980 | 3.800 | 3.820 | 3.614 | 30,435,400 |
| 2024-02-15 | 3.970 | 4.100 | 3.930 | 3.930 | 3.718 | 35,353,500 |
| 2024-02-14 | 3.970 | 4.020 | 3.910 | 3.960 | 3.746 | 32,928,500 |
| 2024-02-13 | 4.060 | 4.110 | 3.920 | 3.980 | 3.765 | 28,735,699 |
| 2024-02-09 | 4.000 | 4.080 | 3.890 | 4.050 | 3.831 | 14,349,200 |
| 2024-02-08 | 4.030 | 4.150 | 4.000 | 4.000 | 3.784 | 28,936,699 |
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.