YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.530	1.580	1.520	1.570	1.462	14,994,000
2023-08-11	1.510	1.530	1.490	1.520	1.416	10,939,800
2023-08-10	1.510	1.540	1.500	1.520	1.416	12,894,900
2023-08-09	1.540	1.560	1.450	1.530	1.425	36,893,500
2023-08-08	1.500	1.550	1.480	1.550	1.444	23,384,100
2023-08-07	1.480	1.540	1.470	1.500	1.397	18,819,000
2023-08-04	1.450	1.480	1.440	1.480	1.378	11,842,700
2023-08-03	1.450	1.480	1.430	1.460	1.360	34,406,500
2023-08-02	1.380	1.470	1.380	1.450	1.350	42,743,699
2023-08-01	1.360	1.390	1.360	1.380	1.285	10,616,300
2023-07-31	1.360	1.390	1.360	1.360	1.267	14,279,200
2023-07-28	1.360	1.370	1.330	1.360	1.267	11,901,700
2023-07-27	1.380	1.400	1.360	1.370	1.276	12,693,300
2023-07-26	1.350	1.400	1.340	1.380	1.285	32,283,699
2023-07-25	1.310	1.400	1.310	1.360	1.267	30,914,199
2023-07-24	1.320	1.330	1.290	1.300	1.211	6,938,400
2023-07-21	1.290	1.340	1.290	1.310	1.220	22,003,199
2023-07-20	1.260	1.300	1.260	1.290	1.201	14,150,600
2023-07-18	1.250	1.290	1.250	1.250	1.164	8,033,400
2023-07-17	1.260	1.270	1.240	1.250	1.164	11,943,400
2023-07-14	1.270	1.290	1.250	1.250	1.164	10,568,000
2023-07-13	1.270	1.290	1.260	1.270	1.183	10,958,700
2023-07-12	1.280	1.290	1.260	1.270	1.183	9,459,700
2023-07-11	1.250	1.290	1.250	1.280	1.192	8,742,800
2023-07-10	1.260	1.290	1.250	1.250	1.164	6,600,200
2023-07-07	1.260	1.270	1.250	1.260	1.173	7,019,800
2023-07-06	1.290	1.290	1.250	1.270	1.183	9,243,400
2023-07-05	1.280	1.300	1.250	1.290	1.201	9,290,700
2023-07-04	1.310	1.310	1.260	1.270	1.183	12,023,900
2023-07-03	1.300	1.330	1.290	1.310	1.220	15,300,900
2023-06-30	1.280	1.310	1.270	1.300	1.211	16,176,700
2023-06-28	1.250	1.290	1.240	1.280	1.192	12,997,400
2023-06-27	1.240	1.260	1.210	1.250	1.164	17,018,699
2023-06-26	1.270	1.270	1.220	1.240	1.155	11,574,300
2023-06-23	1.200	1.260	1.190	1.250	1.164	10,991,200
2023-06-22	1.220	1.230	1.190	1.190	1.108	8,701,900
2023-06-21	1.190	1.230	1.170	1.220	1.136	14,200,400
2023-06-20	1.260	1.260	1.150	1.190	1.108	56,343,301
2023-06-19	1.300	1.310	1.280	1.300	1.211	9,010,400
2023-06-16	1.290	1.310	1.270	1.300	1.211	12,200,100
2023-06-15	1.290	1.300	1.250	1.290	1.201	17,301,301
2023-06-14	1.300	1.320	1.280	1.290	1.201	8,555,000
2023-06-13	1.290	1.310	1.270	1.310	1.220	12,357,600
2023-06-12	1.290	1.320	1.280	1.290	1.201	12,866,000
2023-06-09	1.300	1.310	1.260	1.300	1.211	7,874,800
2023-06-08	1.310	1.330	1.300	1.310	1.197	7,143,100
2023-06-07	1.300	1.320	1.290	1.310	1.197	8,968,600
2023-06-06	1.300	1.310	1.270	1.290	1.178	11,169,900
2023-06-02	1.300	1.340	1.270	1.300	1.188	10,012,900
2023-06-01	1.350	1.360	1.260	1.320	1.206	23,499,301
2023-05-31	1.300	1.360	1.290	1.360	1.242	28,569,600
2023-05-30	1.300	1.320	1.270	1.320	1.206	20,321,000
2023-05-29	1.250	1.340	1.250	1.300	1.188	38,977,199
2023-05-26	1.200	1.260	1.190	1.240	1.133	42,258,898
2023-05-25	1.160	1.170	1.140	1.150	1.051	8,752,100
2023-05-24	1.170	1.200	1.160	1.170	1.069	7,643,500
2023-05-23	1.170	1.180	1.150	1.180	1.078	6,480,300
2023-05-22	1.150	1.180	1.150	1.180	1.078	14,198,000
2023-05-19	1.100	1.170	1.090	1.150	1.051	17,544,600
2023-05-18	1.100	1.110	1.090	1.100	1.005	7,163,700

← NewerPage 14 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.