Skip to main content
logo
YTL Corporation Berhad (KLSE:YTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.040
-0.030 (-1.45%)
At close: Dec 31, 2025

YTL Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252.072.072.042.042.04-1.45%9,385,000
Dec 30, 20252.052.072.042.072.070.98%6,443,100
Dec 29, 20252.072.082.032.052.05-0.97%5,760,000
Dec 26, 20252.082.092.062.072.07-0.48%5,753,700
Dec 24, 20252.102.122.072.082.08-0.95%5,141,500
Dec 23, 20252.102.122.082.102.10-5,286,800
Dec 22, 20252.132.152.082.102.10-0.94%8,877,500
Dec 19, 20252.172.182.112.122.12-2.30%8,292,400
Dec 18, 20252.102.192.092.172.172.84%7,784,800
Dec 17, 20252.132.142.102.112.11-0.94%5,784,900
Dec 16, 20252.122.142.092.132.130.47%4,722,600
Dec 15, 20252.112.152.092.122.120.47%5,836,100
Dec 12, 20252.012.132.012.112.114.98%10,033,600
Dec 11, 20252.062.081.992.012.01-1.95%11,606,100
Dec 10, 20252.102.112.052.052.05-2.38%4,266,000
Dec 9, 20252.102.122.062.102.100.48%9,203,900
Dec 8, 20252.142.142.092.092.09-1.88%6,838,600
Dec 5, 20252.132.152.112.132.130.47%8,094,500
Dec 4, 20252.132.142.102.122.12-0.47%8,598,000
Dec 3, 20252.132.162.092.132.130.47%7,341,600
Dec 2, 20252.132.162.092.122.12-0.47%13,243,700
Dec 1, 20252.132.182.112.132.13-5,377,500
Nov 28, 20252.252.262.082.132.13-4.91%28,810,800
Nov 27, 20252.312.322.232.242.24-3.03%10,105,600
Nov 26, 20252.312.332.282.312.310.87%10,513,100
Nov 25, 20252.322.372.282.292.29-0.87%10,267,200
Nov 24, 20252.462.472.312.312.31-6.10%22,086,000
Nov 21, 20252.432.472.422.462.460.82%7,862,500
Nov 20, 20252.472.492.442.442.44-7,197,200
Nov 19, 20252.412.462.412.442.44-5,663,400
Nov 18, 20252.432.462.412.442.440.41%8,308,600
Nov 17, 20252.482.482.422.432.43-2.02%12,860,700
Nov 14, 20252.482.492.452.482.48-0.40%11,578,500
Nov 13, 20252.552.552.482.492.49-2.35%10,548,900
Nov 12, 20252.552.572.532.552.55-7,693,800
Nov 11, 20252.502.562.502.552.552.41%10,319,600
Nov 10, 20252.562.572.492.492.49-2.73%5,219,300
Nov 7, 20252.562.562.522.562.56-8,225,300
Nov 6, 20252.552.572.542.562.560.79%4,004,000
Nov 5, 20252.502.562.482.542.540.40%4,015,600
Nov 4, 20252.572.582.522.532.53-1.56%4,459,800
Nov 3, 20252.642.682.572.572.57-1.15%10,191,100
Oct 31, 20252.562.612.552.602.601.56%14,054,700
Oct 30, 20252.542.582.522.562.561.19%7,619,900
Oct 29, 20252.522.542.482.532.531.20%4,113,100
Oct 28, 20252.532.532.452.502.50-0.79%15,253,800
Oct 27, 20252.562.572.482.522.52-0.79%8,788,800
Oct 24, 20252.472.552.472.542.542.83%7,636,200
Oct 23, 20252.492.492.412.472.47-1.20%14,785,800
Oct 22, 20252.552.552.492.502.50-1.96%9,974,400