YTL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.67	2.72	2.66	2.70	2.70	1.12%	8,929,800
Sep 25, 2025	2.72	2.72	2.67	2.67	2.67	-1.84%	10,431,000
Sep 24, 2025	2.73	2.76	2.70	2.72	2.72	-0.73%	18,681,700
Sep 23, 2025	2.72	2.74	2.70	2.74	2.74	0.74%	6,506,900
Sep 22, 2025	2.72	2.72	2.66	2.72	2.72	0.37%	7,958,700
Sep 19, 2025	2.72	2.72	2.68	2.71	2.71	0.37%	19,687,600
Sep 18, 2025	2.72	2.72	2.65	2.70	2.70	-0.74%	14,382,300
Sep 17, 2025	2.64	2.74	2.63	2.72	2.72	3.03%	20,556,700
Sep 12, 2025	2.62	2.67	2.61	2.64	2.64	1.15%	10,905,900
Sep 11, 2025	2.60	2.63	2.58	2.61	2.61	-	7,584,200
Sep 10, 2025	2.54	2.61	2.54	2.61	2.61	2.76%	9,627,000
Sep 9, 2025	2.53	2.56	2.52	2.54	2.54	0.40%	7,719,900
Sep 8, 2025	2.51	2.56	2.49	2.53	2.53	1.20%	9,811,100
Sep 4, 2025	2.53	2.54	2.45	2.50	2.50	-0.79%	18,908,900
Sep 3, 2025	2.50	2.53	2.48	2.52	2.52	0.80%	16,932,400
Sep 2, 2025	2.57	2.59	2.47	2.50	2.50	-2.34%	11,577,100
Aug 29, 2025	2.57	2.57	2.49	2.56	2.56	-0.39%	22,317,500
Aug 28, 2025	2.65	2.66	2.57	2.57	2.57	-3.38%	15,611,600
Aug 27, 2025	2.63	2.66	2.60	2.66	2.66	1.14%	9,016,400
Aug 26, 2025	2.64	2.66	2.59	2.63	2.63	-0.75%	64,024,400
Aug 25, 2025	2.69	2.69	2.64	2.65	2.65	-0.75%	15,149,500
Aug 22, 2025	2.68	2.69	2.64	2.67	2.67	-1.11%	16,499,900
Aug 21, 2025	2.68	2.71	2.67	2.70	2.70	0.75%	8,280,600
Aug 20, 2025	2.70	2.70	2.65	2.68	2.68	-0.37%	8,709,000
Aug 19, 2025	2.71	2.73	2.66	2.69	2.69	-0.74%	10,301,400
Aug 18, 2025	2.60	2.73	2.58	2.71	2.71	4.63%	30,255,000
Aug 15, 2025	2.56	2.60	2.53	2.59	2.59	0.78%	9,862,100
Aug 14, 2025	2.57	2.59	2.48	2.57	2.57	-	24,881,800
Aug 13, 2025	2.60	2.63	2.57	2.57	2.57	-0.77%	12,933,300
Aug 12, 2025	2.59	2.63	2.56	2.59	2.59	-	11,012,000
Aug 11, 2025	2.53	2.63	2.51	2.59	2.59	2.37%	19,494,300
Aug 8, 2025	2.53	2.54	2.47	2.53	2.53	-0.39%	17,513,900
Aug 7, 2025	2.50	2.54	2.44	2.54	2.54	1.20%	13,617,600
Aug 6, 2025	2.55	2.58	2.51	2.51	2.51	-1.95%	11,383,600
Aug 5, 2025	2.53	2.59	2.52	2.56	2.56	1.59%	30,931,400
Aug 4, 2025	2.46	2.52	2.45	2.52	2.52	1.61%	6,279,700
Aug 1, 2025	2.50	2.52	2.47	2.48	2.48	-0.40%	8,374,500
Jul 31, 2025	2.49	2.52	2.45	2.49	2.49	-	22,663,100
Jul 30, 2025	2.46	2.50	2.43	2.49	2.49	0.40%	11,400,600
Jul 29, 2025	2.46	2.48	2.41	2.48	2.48	1.22%	14,523,100
Jul 28, 2025	2.55	2.62	2.45	2.45	2.45	-1.21%	31,333,200
Jul 25, 2025	2.45	2.48	2.41	2.48	2.48	0.81%	10,089,200
Jul 24, 2025	2.44	2.52	2.42	2.46	2.46	1.23%	19,017,100
Jul 23, 2025	2.41	2.43	2.39	2.43	2.43	0.83%	12,730,700
Jul 22, 2025	2.43	2.45	2.39	2.41	2.41	-0.82%	7,692,500
Jul 21, 2025	2.43	2.45	2.40	2.43	2.43	-	7,654,700
Jul 18, 2025	2.43	2.47	2.40	2.43	2.43	-	9,362,900
Jul 17, 2025	2.39	2.44	2.38	2.43	2.43	0.41%	9,522,600
Jul 16, 2025	2.41	2.42	2.33	2.42	2.42	0.83%	12,057,500
Jul 15, 2025	2.42	2.45	2.40	2.40	2.40	-0.41%	10,996,200