YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.650	0.650	0.635	0.635	0.545	3,881,400
2022-02-18	0.640	0.645	0.635	0.645	0.553	2,594,200
2022-02-17	0.645	0.650	0.635	0.640	0.549	2,509,300
2022-02-16	0.640	0.650	0.635	0.645	0.553	4,354,100
2022-02-15	0.635	0.650	0.635	0.640	0.549	4,849,400
2022-02-14	0.640	0.645	0.630	0.635	0.545	4,123,800
2022-02-11	0.645	0.645	0.635	0.640	0.549	2,826,800
2022-02-10	0.655	0.665	0.640	0.645	0.553	6,528,900
2022-02-09	0.635	0.680	0.635	0.655	0.562	14,200,600
2022-02-08	0.600	0.600	0.590	0.600	0.515	4,360,000
2022-02-07	0.605	0.610	0.590	0.595	0.510	10,712,600
2022-02-04	0.620	0.620	0.600	0.600	0.515	9,585,000
2022-02-03	0.620	0.625	0.615	0.620	0.532	838,900
2022-01-31	0.620	0.625	0.615	0.625	0.536	297,200
2022-01-28	0.610	0.620	0.610	0.615	0.527	358,700
2022-01-27	0.610	0.615	0.610	0.610	0.523	727,100
2022-01-26	0.610	0.620	0.610	0.615	0.527	1,003,700
2022-01-25	0.620	0.620	0.610	0.610	0.523	976,200
2022-01-24	0.630	0.630	0.620	0.620	0.532	356,700
2022-01-21	0.630	0.630	0.620	0.630	0.540	277,000
2022-01-20	0.615	0.635	0.615	0.630	0.540	2,991,500
2022-01-19	0.640	0.640	0.610	0.615	0.527	3,621,400
2022-01-17	0.640	0.645	0.635	0.640	0.549	1,974,900
2022-01-14	0.615	0.640	0.615	0.640	0.549	5,402,300
2022-01-13	0.630	0.630	0.610	0.615	0.527	3,759,200
2022-01-12	0.645	0.650	0.625	0.630	0.540	2,988,400
2022-01-11	0.640	0.655	0.635	0.640	0.549	2,057,300
2022-01-10	0.630	0.640	0.630	0.640	0.549	1,384,200
2022-01-07	0.630	0.635	0.625	0.630	0.540	637,100
2022-01-06	0.630	0.635	0.625	0.630	0.540	657,600
2022-01-05	0.620	0.635	0.620	0.630	0.540	909,000
2022-01-04	0.620	0.620	0.615	0.620	0.532	298,500
2022-01-03	0.615	0.620	0.615	0.615	0.527	150,100
2021-12-31	0.615	0.620	0.610	0.615	0.527	702,800
2021-12-30	0.615	0.615	0.610	0.615	0.527	1,955,800
2021-12-29	0.615	0.630	0.610	0.620	0.532	10,231,100
2021-12-28	0.615	0.625	0.615	0.620	0.532	284,500
2021-12-27	0.610	0.615	0.610	0.615	0.527	669,800
2021-12-24	0.610	0.615	0.605	0.615	0.527	577,700
2021-12-23	0.610	0.615	0.600	0.610	0.523	4,840,400
2021-12-22	0.625	0.625	0.610	0.610	0.523	2,343,300
2021-12-21	0.620	0.630	0.615	0.620	0.532	4,059,600
2021-12-20	0.625	0.630	0.615	0.615	0.527	3,897,200
2021-12-17	0.620	0.635	0.620	0.620	0.532	2,635,300
2021-12-16	0.625	0.630	0.615	0.620	0.532	3,025,300
2021-12-15	0.615	0.635	0.615	0.625	0.536	3,246,400
2021-12-14	0.620	0.630	0.610	0.615	0.527	4,040,200
2021-12-13	0.605	0.630	0.605	0.620	0.532	2,319,000
2021-12-10	0.605	0.615	0.600	0.600	0.515	2,606,400
2021-12-09	0.610	0.615	0.605	0.605	0.519	1,897,200
2021-12-08	0.615	0.625	0.605	0.610	0.523	1,651,200
2021-12-07	0.615	0.625	0.605	0.610	0.523	1,836,000
2021-12-06	0.620	0.640	0.610	0.610	0.523	2,779,600
2021-12-02	0.620	0.630	0.615	0.615	0.527	1,404,600
2021-12-01	0.620	0.630	0.610	0.620	0.532	991,100
2021-11-30	0.635	0.640	0.615	0.615	0.527	1,940,600
2021-11-29	0.645	0.645	0.620	0.625	0.536	2,276,000
2021-11-26	0.645	0.655	0.640	0.640	0.549	1,440,500
2021-11-25	0.655	0.655	0.640	0.645	0.553	2,462,300
2021-11-24	0.655	0.660	0.650	0.655	0.562	1,585,700

← NewerPage 20 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.