YTL Power International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.250 | 4.300 | 4.160 | 4.160 | 4.053 | 15,621,800 |
| 2025-07-25 | 4.180 | 4.190 | 4.070 | 4.150 | 4.043 | 9,279,800 |
| 2025-07-24 | 4.190 | 4.230 | 4.140 | 4.190 | 4.082 | 11,487,600 |
| 2025-07-23 | 4.120 | 4.190 | 4.100 | 4.190 | 4.082 | 3,697,700 |
| 2025-07-22 | 4.200 | 4.220 | 4.110 | 4.120 | 4.014 | 3,881,600 |
| 2025-07-21 | 4.150 | 4.200 | 4.120 | 4.190 | 4.082 | 5,919,900 |
| 2025-07-18 | 4.160 | 4.220 | 4.140 | 4.150 | 4.043 | 8,624,100 |
| 2025-07-17 | 4.150 | 4.200 | 4.130 | 4.150 | 4.043 | 5,925,900 |
| 2025-07-16 | 4.150 | 4.200 | 4.110 | 4.150 | 4.043 | 4,923,000 |
| 2025-07-15 | 4.180 | 4.240 | 4.140 | 4.150 | 4.043 | 7,488,500 |
| 2025-07-14 | 4.130 | 4.230 | 4.070 | 4.180 | 4.072 | 10,888,600 |
| 2025-07-11 | 4.310 | 4.320 | 4.120 | 4.120 | 4.014 | 12,440,400 |
| 2025-07-10 | 4.200 | 4.350 | 4.200 | 4.300 | 4.189 | 19,768,500 |
| 2025-07-09 | 4.160 | 4.210 | 4.090 | 4.200 | 4.092 | 13,191,100 |
| 2025-07-08 | 3.880 | 4.160 | 3.870 | 4.160 | 4.053 | 21,346,301 |
| 2025-07-07 | 4.000 | 4.010 | 3.810 | 3.910 | 3.809 | 35,900,000 |
| 2025-07-04 | 4.100 | 4.120 | 4.060 | 4.120 | 4.014 | 8,308,900 |
| 2025-07-03 | 4.100 | 4.150 | 4.060 | 4.100 | 3.994 | 15,354,000 |
| 2025-07-02 | 4.040 | 4.110 | 4.010 | 4.100 | 3.994 | 13,621,000 |
| 2025-07-01 | 3.980 | 4.060 | 3.900 | 4.050 | 3.946 | 15,213,300 |
| 2025-06-30 | 3.890 | 3.980 | 3.860 | 3.980 | 3.878 | 17,552,199 |
| 2025-06-26 | 3.700 | 3.920 | 3.690 | 3.900 | 3.800 | 25,141,100 |
| 2025-06-25 | 3.600 | 3.700 | 3.600 | 3.700 | 3.605 | 9,067,700 |
| 2025-06-24 | 3.630 | 3.660 | 3.560 | 3.600 | 3.507 | 5,136,300 |
| 2025-06-23 | 3.580 | 3.650 | 3.510 | 3.640 | 3.507 | 10,313,200 |
| 2025-06-20 | 3.710 | 3.710 | 3.640 | 3.640 | 3.507 | 16,977,000 |
| 2025-06-19 | 3.710 | 3.740 | 3.680 | 3.720 | 3.584 | 7,713,400 |
| 2025-06-18 | 3.710 | 3.750 | 3.680 | 3.740 | 3.604 | 8,426,000 |
| 2025-06-17 | 3.680 | 3.740 | 3.670 | 3.720 | 3.584 | 9,480,600 |
| 2025-06-16 | 3.640 | 3.700 | 3.610 | 3.670 | 3.536 | 8,124,400 |
| 2025-06-13 | 3.660 | 3.710 | 3.610 | 3.700 | 3.565 | 14,096,300 |
| 2025-06-12 | 3.640 | 3.730 | 3.640 | 3.700 | 3.565 | 13,948,800 |
| 2025-06-11 | 3.510 | 3.720 | 3.510 | 3.650 | 3.517 | 25,523,199 |
| 2025-06-10 | 3.490 | 3.530 | 3.470 | 3.510 | 3.382 | 6,242,100 |
| 2025-06-09 | 3.510 | 3.520 | 3.400 | 3.500 | 3.372 | 6,410,400 |
| 2025-06-06 | 3.500 | 3.530 | 3.460 | 3.510 | 3.382 | 7,442,700 |
| 2025-06-05 | 3.310 | 3.540 | 3.300 | 3.510 | 3.382 | 20,766,699 |
| 2025-06-04 | 3.200 | 3.300 | 3.180 | 3.290 | 3.170 | 6,071,900 |
| 2025-06-03 | 3.210 | 3.220 | 3.130 | 3.200 | 3.083 | 6,465,600 |
| 2025-05-30 | 3.180 | 3.230 | 3.170 | 3.200 | 3.083 | 14,629,000 |
| 2025-05-29 | 3.250 | 3.250 | 3.150 | 3.180 | 3.064 | 7,994,300 |
| 2025-05-28 | 3.160 | 3.200 | 3.160 | 3.190 | 3.074 | 7,622,200 |
| 2025-05-27 | 3.250 | 3.270 | 3.120 | 3.130 | 3.016 | 8,578,000 |
| 2025-05-26 | 3.340 | 3.340 | 3.220 | 3.240 | 3.122 | 7,105,000 |
| 2025-05-23 | 3.600 | 3.600 | 3.390 | 3.390 | 3.266 | 21,061,801 |
| 2025-05-22 | 3.530 | 3.650 | 3.500 | 3.600 | 3.469 | 12,225,200 |
| 2025-05-21 | 3.520 | 3.540 | 3.420 | 3.540 | 3.411 | 16,031,400 |
| 2025-05-20 | 3.570 | 3.610 | 3.530 | 3.530 | 3.401 | 9,251,600 |
| 2025-05-19 | 3.680 | 3.690 | 3.470 | 3.570 | 3.440 | 13,303,600 |
| 2025-05-16 | 3.730 | 3.730 | 3.600 | 3.680 | 3.546 | 6,179,800 |
| 2025-05-15 | 3.740 | 3.750 | 3.720 | 3.730 | 3.594 | 8,706,900 |
| 2025-05-14 | 3.700 | 3.750 | 3.650 | 3.750 | 3.613 | 7,356,300 |
| 2025-05-13 | 3.650 | 3.710 | 3.640 | 3.680 | 3.546 | 13,850,400 |
| 2025-05-09 | 3.620 | 3.650 | 3.590 | 3.590 | 3.459 | 8,167,900 |
| 2025-05-08 | 3.600 | 3.670 | 3.580 | 3.620 | 3.488 | 12,262,700 |
| 2025-05-07 | 3.530 | 3.610 | 3.510 | 3.600 | 3.469 | 12,050,000 |
| 2025-05-06 | 3.510 | 3.560 | 3.460 | 3.530 | 3.401 | 7,493,600 |
| 2025-05-05 | 3.430 | 3.590 | 3.430 | 3.510 | 3.382 | 12,623,900 |
| 2025-05-02 | 3.410 | 3.450 | 3.350 | 3.430 | 3.305 | 6,768,300 |
| 2025-04-30 | 3.380 | 3.420 | 3.360 | 3.420 | 3.295 | 5,502,300 |
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.