YTL Power International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.370 | 3.440 | 3.340 | 3.370 | 3.247 | 5,785,500 |
| 2025-04-28 | 3.330 | 3.420 | 3.300 | 3.370 | 3.247 | 8,085,200 |
| 2025-04-25 | 3.300 | 3.350 | 3.300 | 3.330 | 3.209 | 10,065,700 |
| 2025-04-24 | 3.240 | 3.280 | 3.230 | 3.270 | 3.151 | 9,764,400 |
| 2025-04-23 | 3.220 | 3.260 | 3.210 | 3.240 | 3.122 | 8,726,600 |
| 2025-04-22 | 3.210 | 3.240 | 3.150 | 3.170 | 3.054 | 6,840,300 |
| 2025-04-21 | 3.230 | 3.270 | 3.180 | 3.260 | 3.141 | 7,978,400 |
| 2025-04-18 | 3.140 | 3.210 | 3.100 | 3.200 | 3.083 | 5,448,800 |
| 2025-04-17 | 3.120 | 3.170 | 3.090 | 3.140 | 3.026 | 6,892,200 |
| 2025-04-16 | 3.220 | 3.220 | 3.120 | 3.160 | 3.045 | 7,965,500 |
| 2025-04-15 | 3.130 | 3.250 | 3.130 | 3.230 | 3.112 | 10,510,400 |
| 2025-04-14 | 3.080 | 3.140 | 3.050 | 3.120 | 3.006 | 6,635,000 |
| 2025-04-11 | 2.970 | 3.060 | 2.950 | 3.000 | 2.891 | 12,120,100 |
| 2025-04-10 | 3.120 | 3.160 | 3.000 | 3.040 | 2.929 | 20,329,000 |
| 2025-04-09 | 2.930 | 2.960 | 2.850 | 2.930 | 2.823 | 12,721,500 |
| 2025-04-08 | 3.090 | 3.100 | 2.950 | 2.970 | 2.862 | 10,866,500 |
| 2025-04-07 | 3.000 | 3.050 | 2.910 | 2.990 | 2.881 | 21,564,199 |
| 2025-04-04 | 3.220 | 3.270 | 3.130 | 3.200 | 3.083 | 10,267,400 |
| 2025-04-03 | 3.320 | 3.410 | 3.270 | 3.300 | 3.180 | 6,683,500 |
| 2025-04-02 | 3.300 | 3.380 | 3.270 | 3.370 | 3.247 | 7,265,000 |
| 2025-03-28 | 3.400 | 3.430 | 3.330 | 3.330 | 3.209 | 6,780,300 |
| 2025-03-27 | 3.340 | 3.410 | 3.270 | 3.410 | 3.286 | 10,018,200 |
| 2025-03-26 | 3.440 | 3.450 | 3.390 | 3.400 | 3.276 | 6,653,300 |
| 2025-03-25 | 3.400 | 3.460 | 3.390 | 3.440 | 3.315 | 9,090,600 |
| 2025-03-24 | 3.410 | 3.440 | 3.380 | 3.380 | 3.257 | 6,542,700 |
| 2025-03-21 | 3.420 | 3.420 | 3.320 | 3.420 | 3.295 | 12,877,100 |
| 2025-03-20 | 3.330 | 3.410 | 3.310 | 3.410 | 3.286 | 21,488,801 |
| 2025-03-19 | 3.180 | 3.270 | 3.150 | 3.270 | 3.151 | 12,829,600 |
| 2025-03-17 | 3.160 | 3.310 | 3.150 | 3.200 | 3.083 | 15,136,200 |
| 2025-03-14 | 2.990 | 3.120 | 2.990 | 3.120 | 3.006 | 16,292,200 |
| 2025-03-13 | 3.020 | 3.100 | 2.990 | 2.990 | 2.881 | 18,167,199 |
| 2025-03-12 | 3.080 | 3.090 | 2.960 | 2.970 | 2.862 | 10,111,500 |
| 2025-03-11 | 3.000 | 3.100 | 2.950 | 3.090 | 2.977 | 10,218,700 |
| 2025-03-10 | 3.070 | 3.140 | 3.040 | 3.050 | 2.939 | 9,617,000 |
| 2025-03-07 | 3.080 | 3.080 | 3.040 | 3.070 | 2.958 | 6,657,300 |
| 2025-03-06 | 3.070 | 3.130 | 3.020 | 3.100 | 2.987 | 6,754,900 |
| 2025-03-05 | 2.950 | 3.070 | 2.950 | 3.040 | 2.929 | 17,118,400 |
| 2025-03-04 | 3.060 | 3.070 | 2.950 | 2.950 | 2.842 | 17,517,100 |
| 2025-03-03 | 3.150 | 3.210 | 3.100 | 3.100 | 2.987 | 7,565,000 |
| 2025-02-28 | 3.120 | 3.190 | 3.070 | 3.170 | 3.054 | 18,953,600 |
| 2025-02-27 | 3.120 | 3.250 | 3.100 | 3.180 | 3.064 | 14,430,100 |
| 2025-02-26 | 3.100 | 3.170 | 3.060 | 3.130 | 3.016 | 8,117,200 |
| 2025-02-25 | 3.150 | 3.180 | 3.040 | 3.100 | 2.987 | 9,440,400 |
| 2025-02-24 | 3.190 | 3.190 | 3.110 | 3.170 | 3.054 | 8,546,700 |
| 2025-02-21 | 3.360 | 3.390 | 3.180 | 3.220 | 3.103 | 12,640,000 |
| 2025-02-20 | 3.320 | 3.360 | 3.300 | 3.330 | 3.209 | 5,192,700 |
| 2025-02-19 | 3.330 | 3.350 | 3.300 | 3.330 | 3.209 | 5,216,900 |
| 2025-02-18 | 3.370 | 3.370 | 3.280 | 3.330 | 3.209 | 11,582,100 |
| 2025-02-17 | 3.490 | 3.500 | 3.350 | 3.380 | 3.257 | 6,661,700 |
| 2025-02-14 | 3.460 | 3.490 | 3.420 | 3.490 | 3.363 | 10,306,200 |
| 2025-02-13 | 3.440 | 3.470 | 3.360 | 3.450 | 3.324 | 8,029,300 |
| 2025-02-12 | 3.420 | 3.510 | 3.380 | 3.450 | 3.324 | 20,930,400 |
| 2025-02-10 | 3.430 | 3.440 | 3.290 | 3.420 | 3.295 | 14,257,500 |
| 2025-02-07 | 3.240 | 3.470 | 3.200 | 3.440 | 3.315 | 30,320,801 |
| 2025-02-06 | 3.210 | 3.240 | 3.160 | 3.230 | 3.112 | 12,566,700 |
| 2025-02-05 | 3.060 | 3.230 | 3.040 | 3.170 | 3.054 | 29,972,699 |
| 2025-02-04 | 3.080 | 3.110 | 3.020 | 3.040 | 2.929 | 19,624,000 |
| 2025-02-03 | 3.020 | 3.110 | 2.990 | 3.050 | 2.939 | 24,014,100 |
| 2025-01-31 | 3.180 | 3.250 | 3.060 | 3.130 | 3.016 | 44,567,398 |
| 2025-01-28 | 3.160 | 3.160 | 2.930 | 3.110 | 2.997 | 88,831,398 |
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.