YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.675	0.685	0.670	0.680	0.621	707,100
2022-11-14	0.670	0.680	0.670	0.680	0.621	429,500
2022-11-11	0.670	0.680	0.670	0.670	0.612	672,400
2022-11-10	0.680	0.680	0.660	0.670	0.612	527,400
2022-11-09	0.700	0.700	0.690	0.695	0.612	862,200
2022-11-08	0.705	0.705	0.690	0.695	0.612	2,208,500
2022-11-07	0.705	0.705	0.700	0.705	0.621	630,800
2022-11-04	0.700	0.700	0.695	0.700	0.617	570,100
2022-11-03	0.700	0.705	0.695	0.700	0.617	479,200
2022-11-02	0.700	0.710	0.695	0.700	0.617	1,508,500
2022-11-01	0.710	0.710	0.700	0.700	0.617	1,095,200
2022-10-31	0.715	0.720	0.705	0.705	0.621	806,900
2022-10-28	0.705	0.710	0.700	0.705	0.621	1,131,800
2022-10-27	0.690	0.705	0.690	0.700	0.617	1,523,200
2022-10-26	0.680	0.690	0.680	0.685	0.603	636,700
2022-10-25	0.675	0.690	0.675	0.675	0.594	1,487,900
2022-10-21	0.680	0.685	0.670	0.670	0.590	2,781,200
2022-10-20	0.685	0.685	0.675	0.675	0.594	1,495,600
2022-10-19	0.680	0.690	0.680	0.680	0.599	707,000
2022-10-18	0.670	0.680	0.665	0.680	0.599	1,173,000
2022-10-17	0.670	0.675	0.665	0.670	0.590	1,747,200
2022-10-14	0.680	0.680	0.670	0.675	0.594	1,137,000
2022-10-13	0.680	0.685	0.675	0.680	0.599	3,539,500
2022-10-12	0.685	0.685	0.680	0.680	0.599	1,058,600
2022-10-11	0.680	0.690	0.680	0.680	0.599	2,148,300
2022-10-07	0.685	0.690	0.680	0.685	0.603	1,105,500
2022-10-06	0.685	0.690	0.680	0.685	0.603	1,596,000
2022-10-05	0.690	0.695	0.680	0.685	0.603	1,187,700
2022-10-04	0.690	0.700	0.685	0.685	0.603	1,581,700
2022-10-03	0.695	0.700	0.680	0.685	0.603	988,900
2022-09-30	0.695	0.695	0.685	0.695	0.612	999,000
2022-09-29	0.700	0.700	0.690	0.695	0.612	970,400
2022-09-28	0.695	0.705	0.685	0.700	0.617	1,719,100
2022-09-27	0.695	0.710	0.690	0.695	0.612	709,800
2022-09-26	0.710	0.710	0.695	0.695	0.612	1,665,100
2022-09-23	0.720	0.720	0.710	0.715	0.630	923,900
2022-09-22	0.725	0.725	0.715	0.720	0.634	190,000
2022-09-21	0.720	0.725	0.715	0.720	0.634	784,800
2022-09-20	0.710	0.725	0.710	0.720	0.634	1,294,100
2022-09-19	0.740	0.740	0.705	0.705	0.621	3,375,400
2022-09-15	0.750	0.750	0.740	0.740	0.652	1,164,100
2022-09-14	0.740	0.750	0.735	0.745	0.656	1,514,300
2022-09-13	0.755	0.760	0.745	0.745	0.656	1,718,500
2022-09-12	0.765	0.765	0.755	0.755	0.665	912,200
2022-09-09	0.755	0.765	0.755	0.765	0.674	1,866,100
2022-09-08	0.760	0.765	0.750	0.755	0.665	1,717,500
2022-09-07	0.745	0.755	0.740	0.755	0.665	1,756,900
2022-09-06	0.735	0.750	0.735	0.745	0.656	1,144,000
2022-09-05	0.750	0.755	0.735	0.735	0.647	1,592,700
2022-09-02	0.740	0.755	0.730	0.750	0.661	2,870,500
2022-09-01	0.745	0.750	0.730	0.740	0.652	2,031,900
2022-08-30	0.735	0.755	0.730	0.755	0.665	4,013,300
2022-08-29	0.725	0.735	0.720	0.730	0.643	1,413,600
2022-08-26	0.730	0.735	0.720	0.730	0.643	3,457,000
2022-08-25	0.715	0.725	0.715	0.720	0.634	608,800
2022-08-24	0.715	0.725	0.715	0.715	0.630	659,200
2022-08-23	0.715	0.720	0.715	0.720	0.634	287,000
2022-08-22	0.720	0.720	0.710	0.715	0.630	895,800
2022-08-19	0.720	0.725	0.715	0.725	0.639	1,201,500
2022-08-18	0.725	0.725	0.710	0.725	0.639	1,596,000

← NewerPage 17 of 21 · 1,224 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.