YTL Power International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.320 | 5.340 | 5.100 | 5.150 | 5.150 | 19,887,700 |
| 2026-10-15 | 5.400 | 5.400 | 5.270 | 5.280 | 5.280 | 26,999,900 |
| 2026-10-14 | 5.490 | 5.510 | 5.410 | 5.480 | 5.480 | 9,590,000 |
| 2026-10-13 | 5.500 | 5.530 | 5.330 | 5.500 | 5.500 | 9,635,400 |
| 2026-10-12 | 5.680 | 5.690 | 5.470 | 5.500 | 5.500 | 19,634,200 |
| 2026-10-09 | 5.540 | 5.700 | 5.500 | 5.700 | 5.700 | 11,675,400 |
| 2026-10-08 | 5.620 | 5.620 | 5.490 | 5.560 | 5.560 | 13,314,800 |
| 2026-10-07 | 5.590 | 5.650 | 5.540 | 5.620 | 5.620 | 9,801,000 |
| 2026-10-06 | 5.540 | 5.730 | 5.540 | 5.580 | 5.580 | 12,549,200 |
| 2026-10-05 | 5.690 | 5.710 | 5.500 | 5.540 | 5.540 | 10,953,300 |
| 2026-10-02 | 5.720 | 5.800 | 5.490 | 5.680 | 5.680 | 20,371,200 |
| 2026-10-01 | 5.880 | 5.900 | 5.720 | 5.720 | 5.720 | 11,937,500 |
| 2026-09-30 | 5.810 | 5.920 | 5.710 | 5.910 | 5.870 | 10,963,300 |
| 2026-09-29 | 5.780 | 5.820 | 5.700 | 5.810 | 5.771 | 8,554,500 |
| 2026-09-28 | 5.890 | 5.890 | 5.750 | 5.780 | 5.741 | 8,435,400 |
| 2026-09-25 | 5.800 | 5.950 | 5.790 | 5.890 | 5.850 | 14,858,100 |
| 2026-09-24 | 5.910 | 5.920 | 5.780 | 5.800 | 5.761 | 10,676,600 |
| 2026-09-23 | 5.930 | 5.980 | 5.870 | 5.910 | 5.870 | 12,204,400 |
| 2026-09-22 | 5.890 | 5.950 | 5.840 | 5.930 | 5.890 | 18,112,400 |
| 2026-09-21 | 5.580 | 6.000 | 5.570 | 5.890 | 5.850 | 22,107,100 |
| 2026-09-18 | 5.660 | 5.710 | 5.530 | 5.580 | 5.542 | 21,634,699 |
| 2026-09-17 | 5.530 | 5.810 | 5.490 | 5.660 | 5.622 | 23,667,400 |
| 2026-09-15 | 5.660 | 5.680 | 5.490 | 5.510 | 5.473 | 10,384,300 |
| 2026-09-14 | 5.700 | 5.720 | 5.570 | 5.680 | 5.642 | 8,925,000 |
| 2026-09-11 | 5.720 | 5.720 | 5.630 | 5.700 | 5.661 | 11,876,100 |
| 2026-09-10 | 5.800 | 5.880 | 5.710 | 5.740 | 5.701 | 23,305,000 |
| 2026-09-09 | 5.780 | 5.830 | 5.740 | 5.800 | 5.761 | 15,550,000 |
| 2026-09-08 | 5.800 | 5.800 | 5.700 | 5.780 | 5.741 | 9,663,700 |
| 2026-09-07 | 5.780 | 5.820 | 5.750 | 5.800 | 5.761 | 7,578,800 |
| 2026-09-04 | 5.770 | 5.860 | 5.700 | 5.800 | 5.761 | 10,118,100 |
| 2026-09-03 | 5.620 | 5.810 | 5.580 | 5.750 | 5.711 | 16,658,000 |
| 2026-09-02 | 5.580 | 5.650 | 5.470 | 5.620 | 5.582 | 21,526,699 |
| 2026-09-01 | 5.710 | 5.820 | 5.610 | 5.640 | 5.602 | 17,611,900 |
| 2026-08-28 | 5.820 | 5.870 | 5.690 | 5.750 | 5.711 | 18,669,801 |
| 2026-08-27 | 5.880 | 6.020 | 5.770 | 5.830 | 5.791 | 17,884,100 |
| 2026-08-26 | 5.380 | 5.910 | 5.370 | 5.900 | 5.860 | 34,391,199 |
| 2026-08-24 | 5.400 | 5.420 | 5.290 | 5.370 | 5.334 | 6,762,700 |
| 2026-08-21 | 5.150 | 5.420 | 5.130 | 5.400 | 5.364 | 38,438,801 |
| 2026-08-20 | 4.910 | 5.200 | 4.910 | 5.160 | 5.125 | 37,101,699 |
| 2026-08-19 | 4.900 | 4.950 | 4.830 | 4.880 | 4.847 | 7,459,300 |
| 2026-08-18 | 4.970 | 5.010 | 4.860 | 4.900 | 4.867 | 20,775,500 |
| 2026-08-17 | 4.880 | 4.990 | 4.860 | 4.980 | 4.946 | 9,368,700 |
| 2026-08-14 | 4.840 | 4.910 | 4.760 | 4.880 | 4.847 | 21,595,000 |
| 2026-08-13 | 4.940 | 4.950 | 4.810 | 4.850 | 4.817 | 16,975,199 |
| 2026-08-12 | 4.790 | 5.000 | 4.780 | 4.940 | 4.907 | 22,126,699 |
| 2026-08-11 | 4.680 | 4.820 | 4.660 | 4.780 | 4.748 | 11,801,600 |
| 2026-08-10 | 4.680 | 4.700 | 4.580 | 4.680 | 4.648 | 6,174,200 |
| 2026-08-07 | 4.370 | 4.700 | 4.360 | 4.690 | 4.658 | 38,617,301 |
| 2026-08-06 | 4.380 | 4.400 | 4.300 | 4.370 | 4.340 | 8,395,600 |
| 2026-08-05 | 4.140 | 4.430 | 4.110 | 4.400 | 4.370 | 12,708,400 |
| 2026-08-04 | 4.130 | 4.160 | 4.090 | 4.110 | 4.082 | 6,280,200 |
| 2026-08-03 | 4.170 | 4.180 | 4.120 | 4.120 | 4.092 | 4,588,100 |
| 2026-07-31 | 4.240 | 4.250 | 4.180 | 4.180 | 4.152 | 4,859,800 |
| 2026-07-30 | 4.230 | 4.230 | 4.170 | 4.230 | 4.201 | 5,130,800 |
| 2026-07-29 | 4.170 | 4.240 | 4.140 | 4.240 | 4.211 | 5,321,100 |
| 2026-07-28 | 4.150 | 4.220 | 4.120 | 4.170 | 4.142 | 3,968,400 |
| 2026-07-27 | 4.150 | 4.210 | 4.140 | 4.170 | 4.142 | 2,673,800 |
| 2026-07-24 | 4.200 | 4.220 | 4.140 | 4.150 | 4.122 | 6,937,300 |
| 2026-07-23 | 4.250 | 4.290 | 4.200 | 4.220 | 4.191 | 4,146,100 |
| 2026-07-22 | 4.310 | 4.340 | 4.230 | 4.250 | 4.221 | 9,665,400 |
Page 1 of 3 · 122 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.