Skip to main content
logo
YTL Corporation Berhad (KLSE:YTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.520
+0.040 (1.61%)
At close: Aug 4, 2025

YTL Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20252.462.522.452.522.521.61%6,279,700
Aug 1, 20252.502.522.472.482.48-0.40%8,374,500
Jul 31, 20252.492.522.452.492.49-22,663,100
Jul 30, 20252.462.502.432.492.490.40%11,400,600
Jul 29, 20252.462.482.412.482.481.22%14,523,100
Jul 28, 20252.552.622.452.452.45-1.21%31,333,200
Jul 25, 20252.452.482.412.482.480.81%10,089,200
Jul 24, 20252.442.522.422.462.461.23%19,017,100
Jul 23, 20252.412.432.392.432.430.83%12,730,700
Jul 22, 20252.432.452.392.412.41-0.82%7,692,500
Jul 21, 20252.432.452.402.432.43-7,654,700
Jul 18, 20252.432.472.402.432.43-9,362,900
Jul 17, 20252.392.442.382.432.430.41%9,522,600
Jul 16, 20252.412.422.332.422.420.83%12,057,500
Jul 15, 20252.422.452.402.402.40-0.41%10,996,200
Jul 14, 20252.412.432.372.412.41-1.23%12,445,800
Jul 11, 20252.492.492.352.442.44-2.01%18,028,100
Jul 10, 20252.482.542.472.492.49-20,433,200
Jul 9, 20252.452.492.412.492.491.63%19,433,000
Jul 8, 20252.382.482.362.452.451.24%19,495,700
Jul 7, 20252.392.442.302.422.42-2.02%32,419,000
Jul 4, 20252.502.502.452.472.47-0.80%16,677,700
Jul 3, 20252.462.522.422.492.491.63%34,227,400
Jul 2, 20252.352.462.352.452.453.38%37,400,900
Jul 1, 20252.322.402.292.372.372.16%29,249,300
Jun 30, 20252.272.342.272.322.322.20%35,188,700
Jun 26, 20252.152.282.142.272.276.07%36,219,000
Jun 25, 20252.112.162.102.142.141.90%18,620,500
Jun 24, 20252.102.112.072.102.101.45%17,147,000
Jun 23, 20252.072.112.002.072.07-2.36%30,292,000
Jun 20, 20252.162.162.122.122.12-1.85%49,682,400
Jun 19, 20252.162.172.132.162.16-11,479,600
Jun 18, 20252.142.182.122.162.160.47%14,252,700
Jun 17, 20252.152.182.102.152.15-21,497,900
Jun 16, 20252.132.172.102.152.15-0.92%13,580,600
Jun 13, 20252.162.182.132.172.17-1.36%26,979,700
Jun 12, 20252.172.212.162.202.200.92%28,331,400
Jun 11, 20252.032.192.032.182.187.92%52,306,300
Jun 10, 20252.012.041.992.022.02-11,500,900
Jun 9, 20252.042.061.972.022.02-1.46%14,339,500
Jun 6, 20252.032.061.982.052.050.99%21,022,900
Jun 5, 20251.882.081.882.032.037.98%49,820,800
Jun 4, 20251.811.881.801.881.884.44%13,987,200
Jun 3, 20251.831.841.781.801.80-1.10%11,534,400
May 30, 20251.821.871.811.821.82-30,304,500
May 29, 20251.831.851.801.821.820.55%16,207,100
May 28, 20251.821.851.801.811.811.12%17,472,400
May 27, 20251.831.851.771.791.79-2.19%22,630,800
May 26, 20251.851.871.811.831.83-2.66%13,425,300
May 23, 20251.971.991.821.881.88-5.53%50,452,800