YTL Power International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.150 | 3.180 | 3.070 | 3.110 | 2.960 | 13,009,500 |
| 2024-10-29 | 3.080 | 3.190 | 3.070 | 3.130 | 2.979 | 12,654,200 |
| 2024-10-28 | 3.010 | 3.140 | 3.010 | 3.060 | 2.912 | 14,598,200 |
| 2024-10-25 | 3.250 | 3.260 | 3.000 | 3.000 | 2.855 | 34,160,301 |
| 2024-10-24 | 3.440 | 3.450 | 3.180 | 3.220 | 3.064 | 31,329,600 |
| 2024-10-23 | 3.400 | 3.440 | 3.370 | 3.440 | 3.274 | 8,532,400 |
| 2024-10-22 | 3.430 | 3.460 | 3.400 | 3.400 | 3.236 | 8,237,600 |
| 2024-10-21 | 3.520 | 3.520 | 3.420 | 3.430 | 3.264 | 7,298,000 |
| 2024-10-18 | 3.520 | 3.620 | 3.470 | 3.520 | 3.350 | 17,168,301 |
| 2024-10-17 | 3.560 | 3.590 | 3.510 | 3.520 | 3.350 | 8,592,600 |
| 2024-10-16 | 3.530 | 3.550 | 3.460 | 3.550 | 3.378 | 11,895,900 |
| 2024-10-15 | 3.730 | 3.730 | 3.520 | 3.540 | 3.369 | 19,630,801 |
| 2024-10-14 | 3.700 | 3.770 | 3.680 | 3.720 | 3.540 | 4,895,400 |
| 2024-10-11 | 3.680 | 3.730 | 3.660 | 3.700 | 3.521 | 5,177,200 |
| 2024-10-10 | 3.670 | 3.710 | 3.630 | 3.690 | 3.512 | 10,642,700 |
| 2024-10-09 | 3.660 | 3.670 | 3.570 | 3.640 | 3.464 | 5,921,900 |
| 2024-10-08 | 3.560 | 3.670 | 3.480 | 3.670 | 3.493 | 10,445,800 |
| 2024-10-07 | 3.610 | 3.670 | 3.510 | 3.570 | 3.397 | 11,596,100 |
| 2024-10-04 | 3.570 | 3.630 | 3.540 | 3.610 | 3.435 | 15,111,700 |
| 2024-10-03 | 3.650 | 3.670 | 3.500 | 3.570 | 3.397 | 15,069,600 |
| 2024-10-02 | 3.660 | 3.700 | 3.610 | 3.630 | 3.455 | 4,942,500 |
| 2024-10-01 | 3.660 | 3.720 | 3.600 | 3.710 | 3.531 | 6,073,000 |
| 2024-09-30 | 3.650 | 3.740 | 3.650 | 3.660 | 3.483 | 7,896,700 |
| 2024-09-27 | 3.760 | 3.790 | 3.610 | 3.650 | 3.474 | 20,375,500 |
| 2024-09-26 | 3.870 | 3.890 | 3.760 | 3.830 | 3.645 | 11,358,900 |
| 2024-09-25 | 3.970 | 4.000 | 3.890 | 3.890 | 3.702 | 16,326,000 |
| 2024-09-24 | 3.880 | 3.950 | 3.810 | 3.930 | 3.740 | 11,134,200 |
| 2024-09-23 | 3.850 | 3.930 | 3.780 | 3.860 | 3.673 | 13,209,900 |
| 2024-09-20 | 3.720 | 3.860 | 3.710 | 3.830 | 3.645 | 21,447,699 |
| 2024-09-19 | 3.540 | 3.710 | 3.520 | 3.680 | 3.502 | 17,029,500 |
| 2024-09-18 | 3.550 | 3.550 | 3.480 | 3.530 | 3.359 | 8,473,300 |
| 2024-09-17 | 3.660 | 3.690 | 3.520 | 3.570 | 3.397 | 11,815,300 |
| 2024-09-13 | 3.600 | 3.690 | 3.590 | 3.660 | 3.483 | 21,574,500 |
| 2024-09-12 | 3.450 | 3.560 | 3.430 | 3.540 | 3.369 | 18,450,000 |
| 2024-09-11 | 3.400 | 3.450 | 3.300 | 3.400 | 3.236 | 14,865,400 |
| 2024-09-10 | 3.410 | 3.480 | 3.350 | 3.380 | 3.217 | 17,659,100 |
| 2024-09-09 | 3.400 | 3.480 | 3.310 | 3.370 | 3.207 | 56,806,699 |
| 2024-09-06 | 3.650 | 3.710 | 3.470 | 3.520 | 3.350 | 49,433,000 |
| 2024-09-05 | 3.610 | 3.810 | 3.610 | 3.690 | 3.512 | 30,823,600 |
| 2024-09-04 | 3.820 | 3.920 | 3.770 | 3.890 | 3.702 | 12,424,600 |
| 2024-09-03 | 4.020 | 4.060 | 3.920 | 3.950 | 3.759 | 5,630,900 |
| 2024-09-02 | 3.920 | 4.040 | 3.880 | 4.000 | 3.807 | 14,085,600 |
| 2024-08-30 | 3.660 | 3.930 | 3.610 | 3.880 | 3.692 | 40,829,398 |
| 2024-08-29 | 3.750 | 3.860 | 3.660 | 3.660 | 3.483 | 27,102,301 |
| 2024-08-28 | 3.910 | 3.950 | 3.730 | 3.770 | 3.588 | 27,228,900 |
| 2024-08-27 | 4.040 | 4.060 | 3.900 | 3.900 | 3.711 | 19,004,801 |
| 2024-08-26 | 4.160 | 4.210 | 4.020 | 4.040 | 3.845 | 8,586,700 |
| 2024-08-23 | 4.220 | 4.240 | 4.010 | 4.130 | 3.930 | 19,943,699 |
| 2024-08-22 | 4.040 | 4.220 | 3.980 | 4.200 | 3.997 | 68,198,094 |
| 2024-08-21 | 3.830 | 3.900 | 3.700 | 3.750 | 3.569 | 37,919,000 |
| 2024-08-20 | 4.240 | 4.250 | 3.750 | 3.860 | 3.673 | 61,812,000 |
| 2024-08-19 | 4.370 | 4.390 | 4.200 | 4.200 | 3.997 | 15,417,000 |
| 2024-08-16 | 4.440 | 4.470 | 4.330 | 4.360 | 4.149 | 12,965,100 |
| 2024-08-15 | 4.430 | 4.450 | 4.360 | 4.400 | 4.187 | 9,939,500 |
| 2024-08-14 | 4.400 | 4.490 | 4.390 | 4.430 | 4.216 | 15,362,300 |
| 2024-08-13 | 4.460 | 4.470 | 4.330 | 4.360 | 4.149 | 15,041,500 |
| 2024-08-12 | 4.350 | 4.480 | 4.320 | 4.460 | 4.244 | 14,369,300 |
| 2024-08-09 | 4.350 | 4.370 | 4.290 | 4.350 | 4.140 | 17,357,699 |
| 2024-08-08 | 4.200 | 4.330 | 4.130 | 4.230 | 4.025 | 28,814,100 |
| 2024-08-07 | 4.070 | 4.440 | 3.920 | 4.370 | 4.159 | 31,436,199 |
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.