YTL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2025	2.41	2.43	2.37	2.41	2.41	-1.23%	12,445,800
Jul 11, 2025	2.49	2.49	2.35	2.44	2.44	-2.01%	18,028,100
Jul 10, 2025	2.48	2.54	2.47	2.49	2.49	-	20,433,200
Jul 9, 2025	2.45	2.49	2.41	2.49	2.49	1.63%	19,433,000
Jul 8, 2025	2.38	2.48	2.36	2.45	2.45	1.24%	19,495,700
Jul 7, 2025	2.39	2.44	2.30	2.42	2.42	-2.02%	32,419,000
Jul 4, 2025	2.50	2.50	2.45	2.47	2.47	-0.80%	16,677,700
Jul 3, 2025	2.46	2.52	2.42	2.49	2.49	1.63%	34,227,400
Jul 2, 2025	2.35	2.46	2.35	2.45	2.45	3.38%	37,400,900
Jul 1, 2025	2.32	2.40	2.29	2.37	2.37	2.16%	29,249,300
Jun 30, 2025	2.27	2.34	2.27	2.32	2.32	2.20%	35,188,700
Jun 26, 2025	2.15	2.28	2.14	2.27	2.27	6.07%	36,219,000
Jun 25, 2025	2.11	2.16	2.10	2.14	2.14	1.90%	18,620,500
Jun 24, 2025	2.10	2.11	2.07	2.10	2.10	1.45%	17,147,000
Jun 23, 2025	2.07	2.11	2.00	2.07	2.07	-2.36%	30,292,000
Jun 20, 2025	2.16	2.16	2.12	2.12	2.12	-1.85%	49,682,400
Jun 19, 2025	2.16	2.17	2.13	2.16	2.16	-	11,479,600
Jun 18, 2025	2.14	2.18	2.12	2.16	2.16	0.47%	14,252,700