YTL Power International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	3.820	3.870	3.810	3.860	3.797	10,352,800
2025-10-23	3.820	3.840	3.760	3.810	3.748	9,998,800
2025-10-22	3.920	3.940	3.830	3.840	3.777	6,376,900
2025-10-21	3.970	3.990	3.900	3.920	3.856	9,083,900
2025-10-17	4.000	4.050	3.900	3.950	3.885	10,378,300
2025-10-16	4.040	4.070	4.000	4.000	3.934	6,271,800
2025-10-15	4.070	4.100	4.040	4.040	3.974	9,384,900
2025-10-14	4.130	4.140	4.070	4.070	4.003	5,496,500
2025-10-13	4.050	4.120	4.030	4.090	4.023	5,254,600
2025-10-10	4.170	4.170	4.110	4.110	4.043	8,077,600
2025-10-09	4.120	4.190	4.120	4.170	4.102	12,890,800
2025-10-08	4.190	4.190	4.100	4.110	4.043	5,470,700
2025-10-07	4.190	4.210	4.090	4.210	4.141	7,460,300
2025-10-06	4.310	4.320	4.190	4.190	4.121	3,975,600
2025-10-03	4.310	4.340	4.280	4.310	4.239	5,283,300
2025-10-02	4.240	4.310	4.230	4.310	4.239	18,867,699
2025-10-01	4.200	4.250	4.180	4.220	4.151	5,220,600
2025-09-30	4.190	4.270	4.150	4.210	4.102	14,572,000
2025-09-29	4.180	4.230	4.150	4.180	4.072	3,865,800
2025-09-26	4.130	4.170	4.110	4.170	4.063	12,172,200
2025-09-25	4.170	4.170	4.120	4.130	4.024	10,651,900
2025-09-24	4.190	4.220	4.150	4.180	4.072	12,790,500
2025-09-23	4.210	4.240	4.180	4.190	4.082	7,893,900
2025-09-22	4.180	4.220	4.150	4.210	4.102	8,712,500
2025-09-19	4.270	4.300	4.170	4.170	4.063	15,979,600
2025-09-18	4.350	4.360	4.260	4.270	4.160	5,733,100
2025-09-17	4.240	4.380	4.240	4.350	4.238	14,700,400
2025-09-12	4.210	4.280	4.210	4.240	4.131	4,654,700
2025-09-11	4.200	4.230	4.190	4.210	4.102	2,868,800
2025-09-10	4.200	4.220	4.150	4.200	4.092	5,006,400
2025-09-09	4.150	4.200	4.110	4.200	4.092	6,303,300
2025-09-08	4.040	4.150	4.040	4.150	4.043	6,588,200
2025-09-04	4.070	4.070	4.010	4.040	3.936	10,563,400
2025-09-03	4.030	4.070	3.980	4.070	3.965	14,108,900
2025-09-02	4.030	4.070	3.950	4.040	3.936	10,124,000
2025-08-29	4.100	4.100	4.000	4.030	3.926	9,263,900
2025-08-28	4.170	4.190	4.100	4.100	3.994	6,650,200
2025-08-27	4.140	4.190	4.120	4.190	4.082	13,767,400
2025-08-26	4.270	4.270	4.100	4.100	3.994	39,063,102
2025-08-25	4.340	4.370	4.230	4.270	4.160	10,659,900
2025-08-22	4.260	4.330	4.250	4.320	4.209	6,252,000
2025-08-21	4.240	4.340	4.240	4.320	4.209	8,390,800
2025-08-20	4.320	4.330	4.210	4.240	4.131	14,100,200
2025-08-19	4.360	4.420	4.320	4.320	4.209	5,263,000
2025-08-18	4.220	4.410	4.200	4.360	4.248	31,482,801
2025-08-15	4.220	4.250	4.180	4.200	4.092	15,000,000
2025-08-14	4.290	4.330	4.160	4.220	4.111	24,126,600
2025-08-13	4.250	4.310	4.240	4.290	4.180	13,001,700
2025-08-12	4.240	4.280	4.200	4.250	4.141	10,321,700
2025-08-11	4.200	4.280	4.170	4.240	4.131	20,285,801
2025-08-08	4.210	4.230	4.120	4.200	4.092	15,787,700
2025-08-07	4.200	4.230	4.130	4.210	4.102	9,096,200
2025-08-06	4.230	4.230	4.190	4.200	4.092	5,932,600
2025-08-05	4.110	4.250	4.100	4.240	4.131	15,868,300
2025-08-04	4.070	4.120	4.040	4.120	4.014	8,584,000
2025-08-01	4.100	4.150	4.070	4.100	3.994	6,888,000
2025-07-31	4.090	4.140	4.020	4.100	3.994	15,459,200
2025-07-30	4.100	4.130	4.060	4.100	3.994	10,940,600
2025-07-29	4.150	4.170	4.100	4.120	4.014	13,413,400
2025-07-28	4.250	4.300	4.160	4.160	4.053	15,621,800

← NewerPage 5 of 21 · 1,225 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.