YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.080	1.110	1.080	1.100	1.005	15,268,400
2023-05-16	1.100	1.100	1.080	1.080	0.987	4,784,400
2023-05-15	1.090	1.110	1.080	1.100	1.005	4,204,900
2023-05-12	1.080	1.100	1.070	1.100	1.005	10,035,200
2023-05-11	1.090	1.100	1.060	1.080	0.987	11,607,900
2023-05-10	1.100	1.100	1.070	1.100	1.005	8,629,800
2023-05-09	1.130	1.130	1.060	1.100	1.005	15,234,900
2023-05-08	1.110	1.130	1.100	1.130	1.032	9,884,600
2023-05-05	1.110	1.120	1.100	1.100	1.005	3,067,000
2023-05-03	1.110	1.130	1.100	1.120	1.023	10,675,300
2023-05-02	1.100	1.140	1.090	1.120	1.023	10,356,800
2023-04-28	1.120	1.130	1.100	1.100	1.005	6,844,800
2023-04-27	1.110	1.130	1.090	1.120	1.023	8,310,500
2023-04-26	1.100	1.120	1.080	1.100	1.005	12,521,700
2023-04-25	1.140	1.160	1.070	1.110	1.014	23,778,500
2023-04-20	1.090	1.140	1.070	1.140	1.041	8,138,400
2023-04-19	1.090	1.130	1.070	1.090	0.996	15,106,600
2023-04-18	1.060	1.100	1.030	1.090	0.996	26,905,000
2023-04-17	0.955	1.080	0.955	1.050	0.959	61,021,699
2023-04-14	0.935	0.970	0.925	0.955	0.872	20,153,600
2023-04-13	0.955	0.960	0.915	0.935	0.854	13,930,000
2023-04-12	0.940	0.960	0.930	0.955	0.872	7,306,900
2023-04-11	0.935	0.945	0.930	0.940	0.859	7,733,400
2023-04-10	0.960	0.965	0.930	0.935	0.854	5,609,900
2023-04-07	0.965	0.970	0.960	0.960	0.877	2,716,200
2023-04-06	0.960	0.980	0.950	0.965	0.882	4,486,800
2023-04-05	0.945	0.975	0.945	0.965	0.882	13,953,900
2023-04-04	0.920	0.960	0.910	0.945	0.863	17,348,500
2023-04-03	0.930	0.960	0.915	0.920	0.840	16,740,199
2023-03-31	0.920	0.950	0.920	0.925	0.845	14,705,200
2023-03-30	0.895	0.920	0.880	0.910	0.831	15,031,500
2023-03-29	0.865	0.900	0.855	0.890	0.813	10,765,600
2023-03-28	0.850	0.865	0.845	0.865	0.790	8,262,200
2023-03-27	0.855	0.865	0.845	0.850	0.777	11,660,500
2023-03-24	0.860	0.870	0.850	0.855	0.781	7,913,900
2023-03-23	0.890	0.920	0.855	0.860	0.786	21,538,100
2023-03-22	0.850	0.900	0.850	0.890	0.813	14,674,600
2023-03-21	0.865	0.865	0.845	0.850	0.777	14,264,900
2023-03-20	0.860	0.900	0.835	0.850	0.777	34,496,699
2023-03-17	0.845	0.885	0.845	0.850	0.777	22,737,000
2023-03-16	0.850	0.855	0.830	0.840	0.767	6,658,700
2023-03-15	0.850	0.875	0.845	0.855	0.781	13,843,300
2023-03-14	0.860	0.865	0.830	0.850	0.777	13,381,800
2023-03-13	0.855	0.885	0.850	0.860	0.786	29,206,000
2023-03-10	0.865	0.885	0.850	0.855	0.781	18,745,000
2023-03-09	0.805	0.885	0.805	0.870	0.795	56,214,000
2023-03-08	0.780	0.815	0.775	0.805	0.735	12,590,200
2023-03-07	0.785	0.790	0.775	0.780	0.713	6,428,400
2023-03-06	0.785	0.795	0.775	0.780	0.713	8,145,700
2023-03-03	0.815	0.815	0.780	0.785	0.717	10,840,800
2023-03-02	0.795	0.820	0.795	0.815	0.745	10,862,900
2023-03-01	0.750	0.800	0.750	0.795	0.726	14,083,900
2023-02-28	0.740	0.760	0.740	0.760	0.694	15,608,300
2023-02-27	0.735	0.755	0.735	0.740	0.676	7,842,300
2023-02-24	0.755	0.765	0.730	0.735	0.671	11,983,000
2023-02-23	0.740	0.740	0.720	0.735	0.671	4,065,500
2023-02-22	0.735	0.750	0.730	0.740	0.676	3,844,000
2023-02-21	0.735	0.740	0.730	0.735	0.671	1,784,500
2023-02-20	0.735	0.735	0.730	0.735	0.671	1,560,300
2023-02-17	0.740	0.745	0.735	0.735	0.671	2,248,200

← NewerPage 15 of 21 · 1,223 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.