YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	3.850	4.050	3.840	4.040	3.822	45,546,301
2024-02-06	3.720	3.910	3.710	3.870	3.661	39,623,398
2024-02-05	3.980	3.990	3.700	3.740	3.538	51,674,199
2024-02-02	4.120	4.240	3.920	3.940	3.727	69,873,906
2024-01-31	4.180	4.220	4.090	4.110	3.888	34,670,801
2024-01-30	4.020	4.220	3.990	4.200	3.973	62,780,500
2024-01-29	3.990	3.990	3.830	3.950	3.737	32,672,301
2024-01-26	3.970	4.030	3.900	3.970	3.756	40,771,102
2024-01-24	3.800	3.990	3.780	3.910	3.699	50,578,699
2024-01-23	3.800	3.840	3.720	3.750	3.548	29,067,500
2024-01-22	3.640	3.820	3.640	3.800	3.595	38,531,102
2024-01-19	3.580	3.630	3.500	3.610	3.415	40,207,199
2024-01-18	3.790	3.790	3.530	3.570	3.377	56,645,801
2024-01-17	3.640	3.790	3.560	3.780	3.576	45,039,301
2024-01-16	3.810	3.910	3.490	3.650	3.453	71,415,906
2024-01-15	3.700	3.870	3.610	3.830	3.623	51,208,199
2024-01-12	3.360	3.680	3.350	3.680	3.481	71,535,297
2024-01-11	3.380	3.450	3.330	3.370	3.188	39,748,199
2024-01-10	3.400	3.420	3.280	3.380	3.198	51,050,301
2024-01-09	3.460	3.560	3.330	3.400	3.216	75,747,906
2024-01-08	3.250	3.510	3.230	3.440	3.254	89,301,906
2024-01-05	3.010	3.230	3.000	3.220	3.046	74,372,094
2024-01-04	2.810	3.100	2.800	3.000	2.838	76,808,305
2024-01-03	2.570	2.820	2.560	2.800	2.649	44,583,801
2024-01-02	2.550	2.580	2.500	2.570	2.431	13,335,000
2023-12-29	2.540	2.600	2.520	2.540	2.403	21,301,199
2023-12-28	2.540	2.550	2.510	2.540	2.403	11,265,200
2023-12-27	2.500	2.560	2.490	2.530	2.393	17,032,000
2023-12-26	2.510	2.520	2.470	2.500	2.365	11,835,300
2023-12-22	2.500	2.510	2.480	2.510	2.375	14,104,100
2023-12-21	2.500	2.540	2.460	2.480	2.346	22,879,400
2023-12-20	2.510	2.550	2.480	2.530	2.393	14,908,700
2023-12-19	2.430	2.520	2.430	2.510	2.375	19,901,900
2023-12-18	2.460	2.540	2.420	2.420	2.289	28,378,900
2023-12-15	2.450	2.480	2.420	2.460	2.327	23,609,900
2023-12-14	2.420	2.450	2.410	2.450	2.318	22,562,100
2023-12-13	2.450	2.490	2.400	2.400	2.270	27,948,600
2023-12-12	2.510	2.590	2.450	2.460	2.327	32,970,398
2023-12-11	2.490	2.570	2.350	2.510	2.375	110,585,398
2023-12-08	2.280	2.440	2.260	2.420	2.289	43,766,898
2023-12-07	2.260	2.280	2.240	2.270	2.147	13,534,900
2023-12-06	2.250	2.280	2.240	2.260	2.138	22,055,100
2023-12-05	2.240	2.280	2.240	2.250	2.129	19,537,500
2023-12-04	2.280	2.280	2.160	2.240	2.119	18,157,400
2023-12-01	2.370	2.370	2.280	2.280	2.157	14,664,500
2023-11-30	2.360	2.380	2.300	2.370	2.242	28,525,900
2023-11-29	2.310	2.380	2.300	2.350	2.223	23,573,699
2023-11-28	2.300	2.330	2.280	2.310	2.185	16,188,200
2023-11-27	2.280	2.340	2.240	2.300	2.176	19,964,500
2023-11-24	2.350	2.400	2.280	2.280	2.157	46,111,199
2023-11-23	2.300	2.300	2.230	2.300	2.176	20,761,301
2023-11-22	2.360	2.360	2.280	2.300	2.176	13,115,800
2023-11-21	2.360	2.380	2.310	2.360	2.233	14,671,200
2023-11-20	2.400	2.410	2.350	2.360	2.233	9,412,700
2023-11-17	2.360	2.400	2.360	2.390	2.261	18,349,000
2023-11-16	2.290	2.360	2.280	2.360	2.233	19,685,301
2023-11-15	2.260	2.300	2.250	2.290	2.166	17,797,699
2023-11-14	2.200	2.280	2.190	2.260	2.138	10,459,700
2023-11-10	2.260	2.260	2.200	2.200	2.081	8,152,900
2023-11-09	2.230	2.270	2.180	2.260	2.138	17,027,699

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.