YTL Power International Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	5.330	5.370	5.250	5.290	5.290	10,621,500
2026-10-21	5.280	5.380	5.180	5.340	5.340	12,509,300
2026-10-20	5.260	5.380	5.200	5.300	5.300	12,453,300
2026-10-19	5.100	5.270	5.010	5.260	5.260	8,010,400
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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