YTL Power International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.480 | 3.570 | 3.420 | 3.470 | 3.413 | 6,259,600 |
| 2026-01-19 | 3.540 | 3.540 | 3.460 | 3.480 | 3.423 | 4,766,200 |
| 2026-01-16 | 3.520 | 3.550 | 3.470 | 3.550 | 3.492 | 6,323,900 |
| 2026-01-15 | 3.490 | 3.540 | 3.440 | 3.520 | 3.462 | 8,143,300 |
| 2026-01-14 | 3.420 | 3.490 | 3.410 | 3.490 | 3.433 | 9,153,400 |
| 2026-01-13 | 3.400 | 3.460 | 3.390 | 3.420 | 3.364 | 7,840,600 |
| 2026-01-12 | 3.340 | 3.400 | 3.340 | 3.380 | 3.325 | 6,523,800 |
| 2026-01-09 | 3.340 | 3.360 | 3.320 | 3.340 | 3.285 | 4,510,400 |
| 2026-01-08 | 3.350 | 3.440 | 3.340 | 3.340 | 3.285 | 8,714,500 |
| 2026-01-07 | 3.290 | 3.370 | 3.290 | 3.350 | 3.295 | 4,304,300 |
| 2026-01-06 | 3.330 | 3.350 | 3.280 | 3.290 | 3.236 | 6,477,300 |
| 2026-01-05 | 3.330 | 3.360 | 3.310 | 3.320 | 3.266 | 2,761,000 |
| 2026-01-02 | 3.310 | 3.370 | 3.300 | 3.330 | 3.275 | 2,849,600 |
| 2025-12-31 | 3.390 | 3.400 | 3.300 | 3.310 | 3.256 | 7,689,500 |
| 2025-12-30 | 3.400 | 3.400 | 3.350 | 3.400 | 3.344 | 6,396,200 |
| 2025-12-29 | 3.410 | 3.420 | 3.330 | 3.410 | 3.354 | 5,601,600 |
| 2025-12-26 | 3.360 | 3.420 | 3.350 | 3.410 | 3.354 | 3,867,800 |
| 2025-12-24 | 3.360 | 3.410 | 3.340 | 3.360 | 3.305 | 5,509,900 |
| 2025-12-23 | 3.330 | 3.380 | 3.300 | 3.360 | 3.305 | 5,740,300 |
| 2025-12-22 | 3.350 | 3.390 | 3.310 | 3.330 | 3.275 | 7,254,900 |
| 2025-12-19 | 3.460 | 3.480 | 3.350 | 3.350 | 3.295 | 12,508,700 |
| 2025-12-18 | 3.370 | 3.470 | 3.320 | 3.470 | 3.413 | 5,718,000 |
| 2025-12-17 | 3.400 | 3.410 | 3.350 | 3.380 | 3.325 | 7,110,700 |
| 2025-12-16 | 3.340 | 3.400 | 3.310 | 3.400 | 3.344 | 5,508,800 |
| 2025-12-15 | 3.280 | 3.370 | 3.270 | 3.340 | 3.285 | 6,172,100 |
| 2025-12-12 | 3.210 | 3.320 | 3.170 | 3.290 | 3.236 | 7,797,900 |
| 2025-12-11 | 3.230 | 3.240 | 3.170 | 3.210 | 3.157 | 3,658,600 |
| 2025-12-10 | 3.270 | 3.280 | 3.190 | 3.230 | 3.177 | 6,639,400 |
| 2025-12-09 | 3.250 | 3.290 | 3.230 | 3.270 | 3.216 | 3,863,400 |
| 2025-12-08 | 3.300 | 3.320 | 3.230 | 3.240 | 3.187 | 3,451,300 |
| 2025-12-05 | 3.260 | 3.300 | 3.260 | 3.300 | 3.246 | 5,160,100 |
| 2025-12-04 | 3.260 | 3.270 | 3.240 | 3.260 | 3.207 | 4,553,500 |
| 2025-12-03 | 3.290 | 3.310 | 3.240 | 3.250 | 3.197 | 7,601,900 |
| 2025-12-02 | 3.270 | 3.320 | 3.230 | 3.280 | 3.226 | 9,584,400 |
| 2025-12-01 | 3.270 | 3.360 | 3.260 | 3.260 | 3.207 | 10,535,100 |
| 2025-11-28 | 3.570 | 3.580 | 3.230 | 3.260 | 3.207 | 37,591,199 |
| 2025-11-27 | 3.640 | 3.660 | 3.540 | 3.560 | 3.502 | 7,318,000 |
| 2025-11-26 | 3.640 | 3.700 | 3.590 | 3.640 | 3.580 | 8,109,200 |
| 2025-11-25 | 3.600 | 3.720 | 3.570 | 3.620 | 3.561 | 8,276,200 |
| 2025-11-24 | 3.750 | 3.760 | 3.580 | 3.580 | 3.521 | 11,350,600 |
| 2025-11-21 | 3.800 | 3.820 | 3.690 | 3.720 | 3.659 | 10,677,800 |
| 2025-11-20 | 3.790 | 3.830 | 3.790 | 3.830 | 3.767 | 3,848,400 |
| 2025-11-19 | 3.710 | 3.790 | 3.690 | 3.780 | 3.718 | 6,687,800 |
| 2025-11-18 | 3.710 | 3.750 | 3.660 | 3.720 | 3.659 | 8,426,700 |
| 2025-11-17 | 3.790 | 3.790 | 3.710 | 3.720 | 3.659 | 7,716,100 |
| 2025-11-14 | 3.780 | 3.800 | 3.750 | 3.780 | 3.718 | 5,588,600 |
| 2025-11-13 | 3.890 | 3.890 | 3.770 | 3.790 | 3.728 | 10,365,200 |
| 2025-11-12 | 3.870 | 3.900 | 3.860 | 3.890 | 3.826 | 5,666,000 |
| 2025-11-11 | 3.880 | 3.910 | 3.860 | 3.870 | 3.807 | 9,704,900 |
| 2025-11-10 | 3.920 | 3.930 | 3.860 | 3.860 | 3.797 | 3,832,000 |
| 2025-11-07 | 3.910 | 3.920 | 3.870 | 3.910 | 3.846 | 8,672,700 |
| 2025-11-06 | 3.910 | 3.920 | 3.870 | 3.910 | 3.846 | 8,732,200 |
| 2025-11-05 | 3.860 | 3.890 | 3.830 | 3.880 | 3.816 | 6,239,300 |
| 2025-11-04 | 3.940 | 3.940 | 3.850 | 3.900 | 3.836 | 9,927,400 |
| 2025-11-03 | 4.090 | 4.120 | 3.890 | 3.970 | 3.905 | 18,553,900 |
| 2025-10-31 | 3.940 | 4.020 | 3.930 | 3.990 | 3.925 | 8,060,500 |
| 2025-10-30 | 3.920 | 3.980 | 3.890 | 3.950 | 3.885 | 7,447,700 |
| 2025-10-29 | 3.920 | 3.920 | 3.860 | 3.920 | 3.856 | 5,136,300 |
| 2025-10-28 | 3.840 | 3.900 | 3.820 | 3.900 | 3.836 | 9,344,200 |
| 2025-10-27 | 3.890 | 3.920 | 3.800 | 3.840 | 3.777 | 9,451,300 |
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.