YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	2.290	2.300	2.210	2.250	2.095	19,708,600
2023-11-07	2.270	2.320	2.260	2.290	2.133	17,254,100
2023-11-06	2.290	2.320	2.260	2.270	2.114	28,397,199
2023-11-03	2.300	2.330	2.270	2.280	2.123	17,162,100
2023-11-02	2.180	2.330	2.140	2.290	2.133	51,145,102
2023-11-01	2.110	2.210	2.070	2.180	2.030	25,954,400
2023-10-31	2.070	2.120	2.050	2.110	1.965	18,339,000
2023-10-30	2.100	2.100	2.040	2.050	1.909	10,312,700
2023-10-27	2.050	2.140	2.040	2.100	1.956	32,902,500
2023-10-26	1.990	2.050	1.990	2.040	1.900	11,653,200
2023-10-25	2.000	2.050	1.980	2.000	1.863	20,482,699
2023-10-24	1.960	2.000	1.920	2.000	1.863	24,361,100
2023-10-23	1.940	1.980	1.860	1.950	1.816	24,254,100
2023-10-20	1.950	1.980	1.930	1.960	1.825	14,888,700
2023-10-19	1.950	2.000	1.940	1.960	1.825	13,961,700
2023-10-18	2.000	2.010	1.940	1.990	1.853	24,313,600
2023-10-17	2.020	2.030	1.990	2.000	1.863	11,292,400
2023-10-16	2.020	2.050	1.990	2.000	1.863	8,227,400
2023-10-13	2.020	2.040	1.970	2.030	1.891	15,526,900
2023-10-12	2.030	2.090	2.010	2.020	1.881	30,895,301
2023-10-11	2.040	2.070	2.010	2.020	1.881	21,444,199
2023-10-10	2.000	2.060	1.990	2.020	1.881	19,376,000
2023-10-09	1.900	2.050	1.900	2.000	1.863	21,151,199
2023-10-06	1.900	1.930	1.890	1.900	1.769	16,266,500
2023-10-05	1.920	1.980	1.890	1.900	1.769	19,869,100
2023-10-04	1.960	1.970	1.880	1.920	1.788	27,536,801
2023-10-03	1.980	2.020	1.960	1.980	1.844	19,134,301
2023-10-02	2.040	2.040	1.980	1.980	1.844	12,901,400
2023-09-29	2.050	2.050	1.980	2.050	1.909	33,150,398
2023-09-27	2.050	2.070	1.990	2.040	1.900	23,267,301
2023-09-26	2.100	2.110	2.040	2.060	1.918	15,871,500
2023-09-25	2.110	2.150	2.080	2.100	1.956	11,647,400
2023-09-22	2.100	2.140	2.080	2.110	1.965	18,633,199
2023-09-21	2.160	2.180	2.080	2.110	1.965	15,880,200
2023-09-20	2.210	2.240	2.150	2.160	2.012	22,466,000
2023-09-19	2.170	2.220	2.170	2.210	2.058	29,916,699
2023-09-18	2.090	2.180	2.090	2.160	2.012	35,913,602
2023-09-15	2.090	2.170	2.060	2.080	1.937	126,127,508
2023-09-14	2.070	2.140	2.070	2.080	1.937	29,955,500
2023-09-13	2.090	2.100	2.040	2.080	1.937	15,572,200
2023-09-12	2.110	2.140	2.040	2.080	1.937	21,390,801
2023-09-11	2.160	2.180	2.090	2.110	1.965	14,451,000
2023-09-08	2.100	2.240	2.090	2.130	1.984	43,178,102
2023-09-07	2.100	2.150	2.050	2.100	1.956	21,636,400
2023-09-06	2.040	2.090	2.020	2.090	1.946	25,954,301
2023-09-05	2.080	2.100	2.010	2.030	1.891	25,299,000
2023-09-04	2.130	2.190	2.060	2.080	1.937	26,023,301
2023-09-01	2.140	2.160	2.060	2.130	1.984	21,713,100
2023-08-30	2.150	2.190	2.070	2.140	1.993	39,077,102
2023-08-29	2.020	2.170	1.990	2.150	2.002	42,142,602
2023-08-28	1.900	2.070	1.900	2.010	1.872	58,624,898
2023-08-25	1.850	1.950	1.780	1.880	1.751	73,159,000
2023-08-24	1.770	1.790	1.730	1.750	1.630	11,939,800
2023-08-23	1.780	1.810	1.760	1.760	1.639	13,066,300
2023-08-22	1.820	1.820	1.750	1.780	1.658	13,729,700
2023-08-21	1.720	1.880	1.720	1.800	1.676	56,629,699
2023-08-18	1.700	1.700	1.650	1.700	1.583	13,074,500
2023-08-17	1.700	1.730	1.680	1.710	1.593	15,939,700
2023-08-16	1.650	1.730	1.650	1.700	1.583	20,985,900
2023-08-15	1.570	1.660	1.560	1.660	1.546	24,273,000

← NewerPage 13 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.