YTL Power International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.600 | 3.610 | 3.180 | 3.220 | 3.103 | 59,284,898 |
| 2025-01-24 | 4.100 | 4.100 | 3.590 | 3.610 | 3.478 | 75,270,203 |
| 2025-01-23 | 4.050 | 4.060 | 3.930 | 4.050 | 3.902 | 16,153,200 |
| 2025-01-22 | 4.050 | 4.120 | 4.010 | 4.040 | 3.893 | 18,782,699 |
| 2025-01-21 | 3.930 | 4.050 | 3.870 | 4.020 | 3.873 | 22,143,199 |
| 2025-01-20 | 3.930 | 3.940 | 3.800 | 3.900 | 3.758 | 14,742,400 |
| 2025-01-17 | 3.800 | 3.900 | 3.630 | 3.900 | 3.758 | 24,170,400 |
| 2025-01-16 | 3.940 | 3.960 | 3.720 | 3.800 | 3.661 | 14,968,400 |
| 2025-01-15 | 3.830 | 3.970 | 3.730 | 3.830 | 3.690 | 27,171,600 |
| 2025-01-14 | 4.150 | 4.180 | 3.800 | 3.810 | 3.671 | 41,237,602 |
| 2025-01-13 | 4.200 | 4.220 | 3.940 | 4.000 | 3.854 | 39,321,398 |
| 2025-01-10 | 4.200 | 4.310 | 4.190 | 4.250 | 4.095 | 28,011,000 |
| 2025-01-09 | 4.510 | 4.510 | 4.150 | 4.200 | 4.047 | 25,477,699 |
| 2025-01-08 | 4.460 | 4.510 | 4.400 | 4.510 | 4.346 | 23,399,100 |
| 2025-01-07 | 4.440 | 4.550 | 4.440 | 4.500 | 4.336 | 12,536,100 |
| 2025-01-06 | 4.470 | 4.480 | 4.390 | 4.440 | 4.278 | 6,837,600 |
| 2025-01-03 | 4.380 | 4.480 | 4.380 | 4.460 | 4.297 | 12,228,300 |
| 2025-01-02 | 4.420 | 4.430 | 4.350 | 4.390 | 4.230 | 5,747,100 |
| 2024-12-31 | 4.360 | 4.420 | 4.300 | 4.420 | 4.259 | 13,827,900 |
| 2024-12-30 | 4.290 | 4.380 | 4.270 | 4.370 | 4.211 | 9,555,400 |
| 2024-12-27 | 4.260 | 4.350 | 4.220 | 4.290 | 4.134 | 8,812,800 |
| 2024-12-26 | 4.230 | 4.320 | 4.220 | 4.290 | 4.134 | 18,189,100 |
| 2024-12-24 | 4.120 | 4.210 | 4.120 | 4.190 | 4.037 | 8,524,200 |
| 2024-12-23 | 4.160 | 4.210 | 4.090 | 4.110 | 3.960 | 18,073,199 |
| 2024-12-20 | 4.120 | 4.300 | 4.050 | 4.140 | 3.989 | 73,324,203 |
| 2024-12-19 | 3.860 | 4.090 | 3.840 | 4.080 | 3.931 | 71,328,094 |
| 2024-12-18 | 3.660 | 3.680 | 3.590 | 3.660 | 3.527 | 8,459,900 |
| 2024-12-17 | 3.650 | 3.670 | 3.620 | 3.660 | 3.527 | 7,236,400 |
| 2024-12-16 | 3.690 | 3.700 | 3.570 | 3.670 | 3.536 | 10,729,300 |
| 2024-12-13 | 3.670 | 3.770 | 3.650 | 3.690 | 3.556 | 13,786,700 |
| 2024-12-12 | 3.620 | 3.670 | 3.560 | 3.670 | 3.536 | 10,864,700 |
| 2024-12-11 | 3.670 | 3.730 | 3.610 | 3.610 | 3.478 | 12,416,000 |
| 2024-12-10 | 3.620 | 3.710 | 3.600 | 3.670 | 3.536 | 8,651,700 |
| 2024-12-09 | 3.740 | 3.740 | 3.580 | 3.640 | 3.507 | 13,333,100 |
| 2024-12-06 | 3.780 | 3.830 | 3.730 | 3.730 | 3.594 | 11,698,400 |
| 2024-12-05 | 3.760 | 3.810 | 3.690 | 3.770 | 3.633 | 10,047,500 |
| 2024-12-04 | 3.700 | 3.780 | 3.620 | 3.760 | 3.623 | 21,822,199 |
| 2024-12-03 | 3.400 | 3.720 | 3.360 | 3.700 | 3.565 | 37,994,301 |
| 2024-12-02 | 3.380 | 3.450 | 3.340 | 3.450 | 3.324 | 6,185,000 |
| 2024-11-29 | 3.440 | 3.450 | 3.320 | 3.400 | 3.276 | 8,768,700 |
| 2024-11-28 | 3.420 | 3.500 | 3.380 | 3.450 | 3.324 | 15,853,300 |
| 2024-11-27 | 3.090 | 3.480 | 3.060 | 3.420 | 3.295 | 42,800,199 |
| 2024-11-26 | 3.060 | 3.210 | 3.040 | 3.200 | 3.083 | 10,130,500 |
| 2024-11-25 | 2.910 | 3.140 | 2.860 | 3.060 | 2.948 | 31,268,699 |
| 2024-11-22 | 2.990 | 3.020 | 2.830 | 2.900 | 2.794 | 27,243,000 |
| 2024-11-21 | 3.150 | 3.150 | 2.980 | 2.980 | 2.871 | 27,461,900 |
| 2024-11-20 | 3.160 | 3.200 | 3.120 | 3.150 | 3.035 | 5,085,000 |
| 2024-11-19 | 3.150 | 3.200 | 3.150 | 3.150 | 3.035 | 5,294,500 |
| 2024-11-18 | 3.130 | 3.180 | 3.110 | 3.150 | 3.035 | 5,133,800 |
| 2024-11-15 | 3.220 | 3.230 | 3.120 | 3.150 | 3.035 | 8,253,600 |
| 2024-11-14 | 3.270 | 3.280 | 3.160 | 3.200 | 3.083 | 8,205,400 |
| 2024-11-13 | 3.200 | 3.310 | 3.150 | 3.250 | 3.132 | 8,395,100 |
| 2024-11-12 | 3.200 | 3.230 | 3.170 | 3.200 | 3.083 | 8,205,300 |
| 2024-11-11 | 3.240 | 3.270 | 3.160 | 3.210 | 3.055 | 7,406,100 |
| 2024-11-08 | 3.350 | 3.380 | 3.230 | 3.240 | 3.083 | 9,380,000 |
| 2024-11-07 | 3.440 | 3.480 | 3.280 | 3.340 | 3.179 | 17,280,100 |
| 2024-11-06 | 3.270 | 3.430 | 3.260 | 3.400 | 3.236 | 13,617,600 |
| 2024-11-05 | 3.270 | 3.280 | 3.220 | 3.270 | 3.112 | 6,493,400 |
| 2024-11-04 | 3.230 | 3.290 | 3.210 | 3.260 | 3.102 | 7,663,800 |
| 2024-11-01 | 3.140 | 3.240 | 3.130 | 3.200 | 3.045 | 10,129,200 |
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.