YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.780	0.800	0.765	0.775	0.665	8,119,600
2022-05-20	0.775	0.800	0.770	0.780	0.669	12,061,000
2022-05-19	0.760	0.780	0.750	0.775	0.665	4,514,300
2022-05-18	0.770	0.780	0.760	0.765	0.656	3,503,300
2022-05-17	0.745	0.780	0.735	0.775	0.665	7,294,600
2022-05-13	0.745	0.750	0.740	0.745	0.639	1,338,800
2022-05-12	0.755	0.755	0.740	0.745	0.639	2,867,600
2022-05-11	0.770	0.770	0.750	0.755	0.648	2,943,200
2022-05-10	0.760	0.770	0.755	0.765	0.656	1,779,000
2022-05-09	0.755	0.780	0.740	0.770	0.660	7,369,800
2022-05-06	0.740	0.760	0.735	0.755	0.648	3,969,400
2022-05-05	0.785	0.785	0.740	0.745	0.639	10,660,200
2022-04-29	0.790	0.795	0.760	0.775	0.665	19,406,199
2022-04-28	0.750	0.780	0.740	0.780	0.669	10,023,700
2022-04-27	0.750	0.755	0.740	0.745	0.639	3,618,400
2022-04-26	0.750	0.765	0.750	0.755	0.648	1,698,600
2022-04-25	0.735	0.775	0.730	0.750	0.643	11,819,100
2022-04-22	0.725	0.750	0.715	0.745	0.639	8,698,700
2022-04-21	0.730	0.740	0.720	0.725	0.622	3,741,200
2022-04-20	0.725	0.740	0.720	0.730	0.626	4,098,000
2022-04-18	0.745	0.745	0.715	0.720	0.618	6,244,700
2022-04-15	0.750	0.765	0.740	0.745	0.639	3,312,800
2022-04-14	0.765	0.770	0.745	0.750	0.643	4,834,100
2022-04-13	0.770	0.785	0.760	0.765	0.656	10,060,000
2022-04-12	0.745	0.785	0.745	0.770	0.660	19,369,000
2022-04-11	0.770	0.785	0.740	0.745	0.639	16,125,200
2022-04-08	0.680	0.840	0.680	0.775	0.665	100,181,102
2022-04-07	0.685	0.685	0.670	0.675	0.579	637,600
2022-04-06	0.675	0.685	0.670	0.685	0.588	1,252,300
2022-04-05	0.680	0.690	0.675	0.675	0.579	3,140,900
2022-04-04	0.670	0.680	0.665	0.675	0.579	907,300
2022-04-01	0.665	0.680	0.655	0.670	0.575	3,303,400
2022-03-31	0.670	0.675	0.655	0.660	0.566	2,376,900
2022-03-30	0.670	0.680	0.665	0.665	0.570	1,592,700
2022-03-29	0.685	0.690	0.660	0.675	0.579	4,167,000
2022-03-28	0.670	0.690	0.670	0.685	0.588	3,765,700
2022-03-25	0.650	0.670	0.650	0.670	0.575	3,853,200
2022-03-24	0.650	0.655	0.640	0.650	0.558	1,771,300
2022-03-23	0.640	0.650	0.640	0.645	0.553	1,534,900
2022-03-22	0.640	0.645	0.625	0.640	0.549	5,503,700
2022-03-21	0.640	0.645	0.630	0.645	0.553	2,797,100
2022-03-18	0.620	0.635	0.605	0.635	0.545	33,951,801
2022-03-17	0.605	0.620	0.605	0.620	0.532	7,073,800
2022-03-16	0.590	0.610	0.585	0.605	0.519	3,135,400
2022-03-15	0.585	0.590	0.580	0.585	0.502	927,500
2022-03-14	0.590	0.600	0.580	0.580	0.497	4,577,900
2022-03-11	0.590	0.590	0.580	0.590	0.506	740,800
2022-03-10	0.575	0.590	0.570	0.590	0.506	2,094,900
2022-03-09	0.575	0.585	0.565	0.570	0.489	4,193,100
2022-03-08	0.585	0.590	0.570	0.575	0.493	8,851,800
2022-03-07	0.595	0.595	0.585	0.585	0.502	7,049,300
2022-03-04	0.610	0.610	0.590	0.590	0.506	10,241,800
2022-03-03	0.600	0.605	0.595	0.600	0.515	15,222,700
2022-03-02	0.610	0.610	0.600	0.600	0.515	5,060,100
2022-03-01	0.605	0.610	0.605	0.605	0.519	1,540,000
2022-02-28	0.620	0.620	0.605	0.605	0.519	4,178,200
2022-02-25	0.615	0.625	0.610	0.620	0.532	3,316,900
2022-02-24	0.625	0.635	0.610	0.615	0.527	4,488,100
2022-02-23	0.640	0.640	0.620	0.630	0.540	5,029,600
2022-02-22	0.635	0.640	0.630	0.640	0.549	758,600

← NewerPage 19 of 21 · 1,227 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.