YTL Power International Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.665	0.670	0.655	0.655	0.562	1,696,600
2021-11-22	0.670	0.670	0.660	0.665	0.570	1,380,100
2021-11-19	0.660	0.670	0.655	0.660	0.566	1,546,100
2021-11-18	0.670	0.675	0.660	0.660	0.566	2,085,900
2021-11-17	0.675	0.680	0.665	0.670	0.575	2,001,700
2021-11-16	0.690	0.695	0.675	0.675	0.579	1,879,100
2021-11-15	0.695	0.695	0.685	0.685	0.588	903,900
2021-11-12	0.690	0.700	0.685	0.695	0.596	323,000
2021-11-11	0.695	0.695	0.685	0.685	0.588	738,300
2021-11-10	0.695	0.700	0.690	0.700	0.600	513,100
2021-11-09	0.695	0.700	0.690	0.695	0.596	262,000
2021-11-08	0.695	0.700	0.690	0.700	0.600	522,600
2021-11-05	0.705	0.705	0.690	0.690	0.592	767,000
2021-11-03	0.695	0.705	0.695	0.705	0.605	741,000
2021-11-02	0.705	0.705	0.695	0.700	0.600	608,900
2021-11-01	0.700	0.705	0.695	0.700	0.600	877,100
2021-10-29	0.700	0.705	0.695	0.705	0.605	580,400
2021-10-28	0.705	0.705	0.695	0.695	0.596	624,400
2021-10-27	0.700	0.710	0.700	0.705	0.605	1,379,900
2021-10-26	0.700	0.705	0.695	0.700	0.600	1,034,000
2021-10-25	0.700	0.705	0.695	0.695	0.596	355,700
2021-10-22	0.700	0.705	0.695	0.705	0.605	577,300
2021-10-21	0.700	0.705	0.695	0.700	0.600	457,400
2021-10-20	0.705	0.715	0.695	0.695	0.596	880,700
2021-10-18	0.700	0.705	0.695	0.700	0.600	847,600
2021-10-15	0.705	0.705	0.690	0.695	0.596	205,100
2021-10-14	0.700	0.705	0.690	0.695	0.596	759,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.