YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.800	3.850	3.780	3.850	3.787	11,257,000
2026-04-21	3.680	3.800	3.660	3.800	3.738	18,153,699
2026-04-20	3.700	3.700	3.620	3.660	3.600	11,447,300
2026-04-17	3.720	3.720	3.590	3.710	3.649	30,908,699
2026-04-16	3.680	3.720	3.660	3.720	3.659	10,580,300
2026-04-15	3.720	3.750	3.660	3.680	3.620	8,972,600
2026-04-14	3.670	3.720	3.660	3.720	3.659	12,466,300
2026-04-13	3.650	3.700	3.600	3.650	3.590	15,362,900
2026-04-10	3.600	3.700	3.550	3.700	3.639	18,455,199
2026-04-09	3.600	3.620	3.510	3.600	3.541	11,040,700
2026-04-08	3.580	3.620	3.550	3.600	3.541	11,969,200
2026-04-07	3.590	3.590	3.500	3.550	3.492	9,812,100
2026-04-06	3.550	3.630	3.530	3.570	3.511	25,205,801
2026-04-03	3.200	3.520	3.190	3.510	3.452	45,355,301
2026-04-02	3.090	3.210	3.030	3.200	3.148	13,630,000
2026-04-01	3.060	3.100	3.010	3.080	3.030	11,601,500
2026-03-31	2.900	3.030	2.870	3.000	2.951	16,900,400
2026-03-30	2.880	2.920	2.870	2.900	2.852	11,126,600
2026-03-27	2.890	2.940	2.870	2.930	2.882	6,048,100
2026-03-26	2.910	2.920	2.850	2.890	2.843	8,382,100
2026-03-25	2.890	2.930	2.850	2.910	2.862	7,051,500
2026-03-24	2.900	2.920	2.860	2.870	2.823	5,243,200
2026-03-19	2.930	2.930	2.870	2.930	2.882	10,290,300
2026-03-18	2.880	2.950	2.880	2.950	2.902	7,770,400
2026-03-17	2.780	2.900	2.780	2.870	2.823	11,632,700
2026-03-16	2.820	2.830	2.750	2.770	2.725	6,819,400
2026-03-13	2.750	2.820	2.730	2.820	2.774	4,896,100
2026-03-12	2.720	2.790	2.690	2.780	2.734	12,296,100
2026-03-11	2.700	2.740	2.650	2.740	2.695	4,555,000
2026-03-10	2.660	2.750	2.630	2.700	2.656	12,273,600
2026-03-09	2.680	2.680	2.510	2.590	2.548	15,231,200
2026-03-06	2.700	2.750	2.660	2.730	2.685	8,850,900
2026-03-05	2.710	2.740	2.640	2.700	2.656	10,802,700
2026-03-04	2.800	2.820	2.640	2.670	2.626	13,691,500
2026-03-03	2.770	2.860	2.750	2.800	2.754	7,445,000
2026-03-02	2.780	2.810	2.730	2.770	2.725	15,385,400
2026-02-27	2.890	2.890	2.800	2.830	2.784	22,140,600
2026-02-26	2.910	2.950	2.890	2.910	2.862	8,782,800
2026-02-25	2.920	2.950	2.900	2.910	2.862	9,472,200
2026-02-24	2.990	2.990	2.900	2.910	2.862	17,739,301
2026-02-23	3.030	3.040	2.990	3.000	2.951	8,299,100
2026-02-20	3.130	3.130	3.000	3.020	2.970	11,987,400
2026-02-19	3.060	3.140	3.060	3.120	3.069	10,201,400
2026-02-16	3.060	3.080	3.020	3.050	3.000	6,678,400
2026-02-13	3.050	3.070	3.030	3.060	3.010	9,648,900
2026-02-12	3.070	3.080	3.030	3.060	3.010	9,512,100
2026-02-11	3.050	3.120	3.040	3.070	3.020	9,403,500
2026-02-10	3.110	3.130	3.040	3.050	3.000	13,361,100
2026-02-09	3.100	3.170	3.080	3.100	3.049	9,261,900
2026-02-06	3.080	3.090	3.020	3.070	3.020	9,583,300
2026-02-05	3.200	3.220	3.050	3.060	3.010	17,086,199
2026-02-04	3.280	3.280	3.190	3.200	3.148	6,720,400
2026-02-03	3.230	3.290	3.230	3.280	3.226	3,765,200
2026-01-30	3.280	3.300	3.220	3.230	3.177	8,738,800
2026-01-29	3.350	3.350	3.270	3.280	3.226	14,553,400
2026-01-28	3.360	3.390	3.300	3.340	3.285	6,618,700
2026-01-27	3.380	3.450	3.330	3.350	3.295	6,522,500
2026-01-26	3.460	3.460	3.350	3.360	3.305	7,255,800
2026-01-23	3.460	3.490	3.450	3.450	3.393	4,780,600
2026-01-22	3.510	3.520	3.450	3.460	3.403	9,661,200

← NewerPage 3 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.