YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.250	4.380	4.240	4.300	4.271	8,147,900
2026-07-20	4.230	4.280	4.200	4.240	4.211	3,007,200
2026-07-17	4.240	4.290	4.160	4.240	4.211	15,871,600
2026-07-16	4.280	4.330	4.250	4.260	4.231	7,229,000
2026-07-15	4.340	4.380	4.250	4.300	4.271	5,183,000
2026-07-14	4.260	4.370	4.240	4.330	4.301	6,149,500
2026-07-13	4.350	4.360	4.270	4.280	4.251	4,872,500
2026-07-10	4.300	4.390	4.300	4.360	4.331	7,302,100
2026-07-09	4.260	4.350	4.200	4.330	4.301	6,778,200
2026-07-08	4.400	4.400	4.250	4.250	4.221	7,559,100
2026-07-07	4.340	4.380	4.310	4.310	4.281	3,661,700
2026-07-06	4.410	4.450	4.330	4.340	4.311	13,446,600
2026-07-03	4.380	4.470	4.350	4.410	4.380	10,894,300
2026-07-02	4.470	4.490	4.320	4.380	4.350	12,182,200
2026-07-01	4.200	4.500	4.200	4.470	4.440	37,434,102
2026-06-30	4.240	4.270	4.180	4.180	4.152	9,452,000
2026-06-29	4.100	4.270	4.060	4.210	4.182	10,098,400
2026-06-26	4.090	4.100	4.020	4.100	4.072	4,438,700
2026-06-25	4.110	4.170	4.090	4.090	4.062	5,151,300
2026-06-24	4.110	4.150	4.080	4.080	4.052	6,955,900
2026-06-23	4.200	4.230	4.120	4.120	4.052	8,366,300
2026-06-22	4.140	4.240	4.110	4.200	4.131	10,126,800
2026-06-19	4.140	4.200	4.100	4.140	4.072	15,016,400
2026-06-18	4.210	4.230	4.140	4.140	4.072	9,573,100
2026-06-16	4.150	4.240	4.110	4.230	4.161	12,044,300
2026-06-15	4.100	4.160	4.090	4.160	4.092	6,248,900
2026-06-12	4.040	4.120	4.020	4.100	4.033	6,427,600
2026-06-11	3.940	4.050	3.900	4.040	3.974	7,595,000
2026-06-10	4.040	4.040	3.940	3.970	3.905	10,429,000
2026-06-09	4.060	4.080	4.000	4.040	3.974	7,155,300
2026-06-08	4.080	4.100	4.040	4.060	3.993	6,606,300
2026-06-05	4.150	4.150	4.040	4.140	4.072	11,340,100
2026-06-04	4.130	4.190	4.120	4.150	4.082	12,771,000
2026-06-03	4.160	4.250	4.140	4.140	4.072	18,974,199
2026-05-29	4.050	4.180	4.000	4.160	4.092	36,252,301
2026-05-28	4.100	4.170	4.050	4.150	4.082	7,175,200
2026-05-26	4.170	4.180	4.080	4.110	4.043	9,577,500
2026-05-25	4.140	4.180	4.070	4.170	4.102	6,303,700
2026-05-22	4.100	4.150	4.030	4.140	4.072	8,964,800
2026-05-21	4.090	4.140	4.070	4.100	4.033	7,772,200
2026-05-20	4.110	4.110	4.000	4.100	4.033	11,992,900
2026-05-19	4.050	4.150	4.050	4.110	4.043	11,857,100
2026-05-18	4.020	4.070	4.000	4.050	3.984	9,050,800
2026-05-15	4.120	4.120	3.900	4.040	3.974	12,758,200
2026-05-14	4.110	4.180	4.010	4.050	3.984	10,564,500
2026-05-13	4.230	4.230	4.100	4.110	4.043	10,867,400
2026-05-12	4.210	4.290	4.210	4.240	4.170	13,240,800
2026-05-11	4.170	4.230	4.130	4.210	4.141	12,321,700
2026-05-08	4.230	4.240	4.120	4.160	4.092	13,703,200
2026-05-07	4.170	4.280	4.130	4.250	4.180	26,379,600
2026-05-06	3.940	4.180	3.920	4.170	4.102	41,731,898
2026-05-05	3.950	3.950	3.830	3.940	3.875	11,872,100
2026-05-04	3.830	3.960	3.820	3.950	3.885	13,653,300
2026-04-30	3.900	3.900	3.800	3.820	3.757	13,720,100
2026-04-29	3.890	3.930	3.830	3.900	3.836	10,700,900
2026-04-28	3.930	3.950	3.850	3.890	3.826	12,561,900
2026-04-27	3.900	3.970	3.850	3.930	3.866	9,648,600
2026-04-24	3.940	3.940	3.850	3.900	3.836	35,528,602
2026-04-23	3.850	3.940	3.800	3.940	3.875	11,104,900
2026-04-22	3.800	3.850	3.780	3.850	3.787	11,257,000

← NewerPage 2 of 3 · 122 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.