YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.730	0.735	0.720	0.725	0.639	1,882,500
2022-08-16	0.720	0.730	0.715	0.730	0.643	1,736,900
2022-08-15	0.740	0.740	0.715	0.720	0.634	969,500
2022-08-12	0.740	0.740	0.730	0.735	0.647	925,700
2022-08-11	0.715	0.740	0.715	0.740	0.652	3,309,800
2022-08-10	0.720	0.725	0.710	0.715	0.630	1,031,100
2022-08-09	0.730	0.730	0.715	0.715	0.630	938,200
2022-08-08	0.720	0.730	0.710	0.725	0.639	910,600
2022-08-05	0.720	0.720	0.710	0.715	0.630	867,500
2022-08-04	0.715	0.725	0.710	0.720	0.634	1,601,800
2022-08-03	0.705	0.715	0.700	0.715	0.630	2,024,800
2022-08-02	0.720	0.720	0.705	0.710	0.625	1,240,800
2022-08-01	0.730	0.730	0.710	0.725	0.639	1,415,400
2022-07-29	0.740	0.745	0.720	0.730	0.643	5,682,600
2022-07-28	0.730	0.745	0.725	0.740	0.652	6,020,000
2022-07-27	0.710	0.740	0.700	0.735	0.647	4,667,500
2022-07-26	0.690	0.705	0.685	0.705	0.621	3,179,200
2022-07-25	0.690	0.695	0.685	0.695	0.612	408,000
2022-07-22	0.680	0.695	0.680	0.695	0.612	1,135,800
2022-07-21	0.680	0.685	0.675	0.680	0.599	370,400
2022-07-20	0.680	0.680	0.675	0.680	0.599	183,600
2022-07-19	0.680	0.680	0.670	0.680	0.599	1,634,200
2022-07-18	0.670	0.680	0.665	0.675	0.594	709,600
2022-07-15	0.675	0.675	0.665	0.670	0.590	341,700
2022-07-14	0.675	0.675	0.665	0.670	0.590	264,400
2022-07-13	0.670	0.675	0.665	0.675	0.594	560,300
2022-07-12	0.665	0.675	0.665	0.670	0.590	493,700
2022-07-08	0.665	0.675	0.665	0.665	0.586	593,800
2022-07-07	0.670	0.675	0.660	0.660	0.581	4,293,600
2022-07-06	0.680	0.685	0.665	0.670	0.590	1,957,800
2022-07-05	0.675	0.685	0.675	0.685	0.603	655,100
2022-07-04	0.680	0.680	0.670	0.675	0.594	730,600
2022-07-01	0.680	0.685	0.670	0.680	0.599	1,897,100
2022-06-30	0.675	0.685	0.675	0.685	0.603	1,235,400
2022-06-29	0.670	0.685	0.665	0.675	0.594	2,220,500
2022-06-28	0.680	0.685	0.670	0.675	0.594	2,121,600
2022-06-27	0.680	0.680	0.670	0.680	0.599	1,364,300
2022-06-24	0.670	0.680	0.665	0.670	0.590	443,800
2022-06-23	0.675	0.680	0.665	0.670	0.590	603,600
2022-06-22	0.680	0.685	0.665	0.670	0.590	1,054,500
2022-06-21	0.670	0.690	0.665	0.675	0.594	2,414,300
2022-06-20	0.680	0.680	0.665	0.675	0.594	693,300
2022-06-17	0.690	0.690	0.655	0.680	0.599	4,319,300
2022-06-16	0.690	0.710	0.680	0.690	0.608	2,024,100
2022-06-15	0.700	0.705	0.680	0.690	0.608	1,329,200
2022-06-14	0.685	0.700	0.675	0.695	0.612	2,186,500
2022-06-13	0.710	0.715	0.685	0.690	0.608	5,238,500
2022-06-10	0.745	0.750	0.715	0.720	0.634	7,674,800
2022-06-09	0.765	0.775	0.765	0.765	0.656	5,941,300
2022-06-08	0.765	0.780	0.760	0.765	0.656	6,561,600
2022-06-07	0.760	0.785	0.755	0.765	0.656	12,983,000
2022-06-03	0.760	0.765	0.750	0.755	0.648	3,608,600
2022-06-02	0.760	0.765	0.750	0.760	0.652	2,647,700
2022-06-01	0.765	0.765	0.755	0.760	0.652	2,475,400
2022-05-31	0.750	0.770	0.750	0.770	0.660	10,566,300
2022-05-30	0.745	0.755	0.740	0.750	0.643	1,879,800
2022-05-27	0.780	0.780	0.730	0.740	0.635	18,738,301
2022-05-26	0.765	0.770	0.760	0.770	0.660	759,300
2022-05-25	0.760	0.770	0.755	0.770	0.660	2,038,500
2022-05-24	0.775	0.775	0.760	0.760	0.652	5,044,700

← NewerPage 18 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.