YTL Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	2.010	2.020	1.940	1.940	1.856	17,443,400
2025-05-05	1.930	2.010	1.930	2.000	1.914	30,201,100
2025-05-02	1.930	1.960	1.890	1.930	1.847	22,413,699
2025-04-30	1.900	1.930	1.890	1.920	1.837	11,824,900
2025-04-29	1.890	1.930	1.870	1.880	1.799	9,890,300
2025-04-28	1.880	1.930	1.860	1.890	1.808	14,291,900
2025-04-25	1.820	1.880	1.820	1.880	1.799	19,980,100
2025-04-24	1.810	1.840	1.800	1.810	1.732	9,943,200
2025-04-23	1.800	1.820	1.780	1.820	1.741	14,704,200
2025-04-22	1.810	1.810	1.750	1.770	1.694	20,460,400
2025-04-21	1.840	1.850	1.810	1.830	1.751	9,802,100
2025-04-18	1.800	1.840	1.790	1.830	1.751	9,832,400
2025-04-17	1.800	1.840	1.780	1.810	1.732	9,808,000
2025-04-16	1.860	1.870	1.810	1.820	1.741	11,981,200
2025-04-15	1.820	1.880	1.820	1.870	1.789	17,133,801
2025-04-14	1.810	1.840	1.780	1.820	1.741	17,919,400
2025-04-11	1.750	1.790	1.730	1.750	1.675	18,115,000
2025-04-10	1.860	1.870	1.780	1.780	1.703	23,925,900
2025-04-09	1.750	1.760	1.680	1.730	1.655	21,491,100
2025-04-08	1.850	1.860	1.770	1.780	1.703	12,413,900
2025-04-07	1.840	1.840	1.720	1.780	1.703	28,046,699
2025-04-04	1.970	1.970	1.910	1.910	1.828	11,520,900
2025-04-03	1.950	2.040	1.950	2.000	1.914	8,551,900
2025-04-02	1.980	2.000	1.950	1.990	1.904	14,540,600
2025-03-28	2.020	2.030	1.980	2.000	1.914	13,982,300
2025-03-27	2.000	2.040	1.970	2.030	1.942	12,680,500
2025-03-26	2.100	2.110	2.050	2.050	1.962	9,362,800
2025-03-25	2.070	2.110	2.060	2.090	2.000	16,067,500
2025-03-24	2.050	2.070	2.020	2.050	1.962	9,067,600
2025-03-21	2.060	2.070	2.020	2.050	1.962	35,986,199
2025-03-20	2.040	2.060	2.020	2.060	1.971	27,225,801
2025-03-19	1.970	2.010	1.950	2.000	1.914	23,773,500
2025-03-17	1.950	2.050	1.950	1.980	1.895	25,002,301
2025-03-14	1.810	1.930	1.800	1.930	1.847	22,157,900
2025-03-13	1.830	1.880	1.820	1.820	1.741	20,821,199
2025-03-12	1.840	1.840	1.770	1.800	1.722	18,214,801
2025-03-11	1.800	1.840	1.770	1.840	1.761	18,908,801
2025-03-10	1.830	1.860	1.810	1.830	1.751	16,250,200
2025-03-07	1.850	1.890	1.800	1.810	1.732	13,270,600
2025-03-06	1.870	1.910	1.830	1.880	1.799	19,494,100
2025-03-05	1.760	1.860	1.750	1.860	1.780	17,335,801
2025-03-04	1.830	1.830	1.750	1.760	1.684	23,935,199
2025-03-03	1.880	1.920	1.870	1.870	1.789	10,284,900
2025-02-28	1.930	1.930	1.890	1.890	1.808	15,879,500
2025-02-27	1.890	1.960	1.880	1.950	1.866	11,903,400
2025-02-26	1.880	1.920	1.860	1.890	1.808	13,248,700
2025-02-25	1.930	1.940	1.840	1.880	1.799	16,901,801
2025-02-24	1.950	1.960	1.890	1.930	1.847	10,879,900
2025-02-21	2.130	2.130	1.950	1.960	1.875	25,468,400
2025-02-20	2.010	2.030	2.000	2.030	1.942	10,211,600
2025-02-19	2.010	2.040	1.990	2.000	1.914	11,136,800
2025-02-18	2.050	2.060	2.000	2.020	1.933	12,177,000
2025-02-17	2.100	2.110	2.030	2.050	1.962	6,068,200
2025-02-14	2.070	2.110	2.070	2.100	2.009	17,608,801
2025-02-13	2.060	2.070	2.020	2.070	1.981	10,604,100
2025-02-12	2.020	2.080	2.000	2.060	1.971	22,593,000
2025-02-10	2.000	2.050	1.960	2.020	1.933	25,228,000
2025-02-07	1.960	2.060	1.930	2.020	1.933	35,712,699
2025-02-06	1.970	2.000	1.940	1.970	1.885	16,170,400
2025-02-05	1.900	1.990	1.880	1.950	1.866	41,276,102

← NewerPage 7 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0600 MYR
2025-10-01	0.0500 MYR
2024-11-12	0.0450 MYR
2023-11-09	0.0400 MYR
2022-11-10	0.0300 MYR
2021-09-23	0.0250 MYR
2019-10-25	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.