YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.735	0.745	0.735	0.740	0.676	4,569,300
2023-02-15	0.740	0.740	0.735	0.735	0.671	281,700
2023-02-14	0.740	0.745	0.735	0.740	0.676	583,100
2023-02-13	0.735	0.745	0.735	0.740	0.676	773,400
2023-02-10	0.735	0.740	0.730	0.735	0.671	1,068,500
2023-02-09	0.745	0.745	0.735	0.740	0.676	1,615,700
2023-02-08	0.750	0.755	0.740	0.745	0.681	1,566,500
2023-02-07	0.750	0.755	0.745	0.750	0.685	1,542,700
2023-02-03	0.750	0.750	0.740	0.750	0.685	2,241,200
2023-02-02	0.740	0.755	0.735	0.745	0.681	5,848,300
2023-01-31	0.730	0.745	0.730	0.735	0.671	3,247,800
2023-01-30	0.735	0.735	0.725	0.730	0.667	1,019,900
2023-01-27	0.735	0.740	0.725	0.730	0.667	2,748,200
2023-01-26	0.735	0.735	0.725	0.730	0.667	1,186,600
2023-01-25	0.735	0.740	0.730	0.730	0.667	948,400
2023-01-20	0.730	0.740	0.725	0.730	0.667	1,661,900
2023-01-19	0.720	0.730	0.720	0.730	0.667	702,700
2023-01-18	0.730	0.730	0.720	0.720	0.658	1,056,700
2023-01-17	0.730	0.735	0.725	0.730	0.667	566,700
2023-01-16	0.730	0.730	0.725	0.730	0.667	476,500
2023-01-13	0.730	0.730	0.725	0.725	0.662	823,600
2023-01-12	0.730	0.735	0.725	0.730	0.667	1,196,000
2023-01-11	0.730	0.730	0.725	0.730	0.667	111,100
2023-01-10	0.730	0.730	0.725	0.730	0.667	614,000
2023-01-09	0.730	0.735	0.725	0.730	0.667	557,400
2023-01-06	0.730	0.730	0.725	0.725	0.662	875,800
2023-01-05	0.740	0.740	0.730	0.730	0.667	845,900
2023-01-04	0.720	0.735	0.715	0.730	0.667	1,213,900
2023-01-03	0.720	0.720	0.710	0.720	0.658	602,500
2022-12-30	0.715	0.725	0.715	0.715	0.653	3,380,000
2022-12-29	0.720	0.725	0.715	0.720	0.658	1,625,300
2022-12-28	0.730	0.735	0.710	0.720	0.658	1,227,500
2022-12-27	0.730	0.740	0.730	0.730	0.667	370,200
2022-12-23	0.725	0.730	0.715	0.730	0.667	169,700
2022-12-22	0.720	0.725	0.715	0.725	0.662	526,400
2022-12-21	0.725	0.725	0.715	0.720	0.658	1,078,000
2022-12-20	0.730	0.730	0.720	0.730	0.667	746,200
2022-12-19	0.745	0.745	0.725	0.730	0.667	719,400
2022-12-16	0.735	0.755	0.735	0.740	0.676	1,002,300
2022-12-15	0.755	0.760	0.735	0.750	0.685	1,687,100
2022-12-14	0.745	0.760	0.740	0.760	0.694	2,237,200
2022-12-13	0.730	0.745	0.730	0.745	0.681	1,491,100
2022-12-12	0.730	0.735	0.725	0.730	0.667	652,800
2022-12-09	0.730	0.735	0.725	0.730	0.667	129,700
2022-12-08	0.740	0.740	0.725	0.725	0.662	699,700
2022-12-07	0.735	0.740	0.730	0.740	0.676	1,329,000
2022-12-06	0.735	0.740	0.725	0.725	0.662	1,282,700
2022-12-05	0.735	0.735	0.725	0.735	0.671	899,400
2022-12-02	0.740	0.740	0.730	0.735	0.671	1,058,700
2022-12-01	0.735	0.755	0.730	0.740	0.676	1,478,300
2022-11-30	0.710	0.760	0.710	0.760	0.694	5,456,200
2022-11-29	0.710	0.715	0.700	0.710	0.649	987,700
2022-11-25	0.700	0.715	0.695	0.710	0.649	4,004,500
2022-11-24	0.665	0.685	0.665	0.680	0.621	1,315,800
2022-11-23	0.660	0.680	0.660	0.670	0.612	699,300
2022-11-22	0.670	0.670	0.660	0.660	0.603	618,600
2022-11-21	0.665	0.670	0.660	0.665	0.608	493,200
2022-11-17	0.675	0.675	0.665	0.665	0.608	752,500
2022-11-16	0.680	0.680	0.665	0.670	0.612	1,176,800
2022-11-15	0.675	0.685	0.670	0.680	0.621	707,100

← NewerPage 16 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.