YTL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.47	2.55	2.47	2.54	2.54	2.83%	7,636,200
Oct 23, 2025	2.49	2.49	2.41	2.47	2.47	-1.20%	14,785,800
Oct 22, 2025	2.55	2.55	2.49	2.50	2.50	-1.96%	9,974,400
Oct 21, 2025	2.55	2.58	2.54	2.55	2.55	0.79%	4,333,800
Oct 17, 2025	2.55	2.58	2.51	2.53	2.53	-1.17%	11,713,000
Oct 16, 2025	2.58	2.61	2.56	2.56	2.56	-0.78%	4,590,400
Oct 15, 2025	2.61	2.64	2.57	2.58	2.58	-1.15%	7,236,600
Oct 14, 2025	2.67	2.69	2.61	2.61	2.61	-1.51%	4,870,300
Oct 13, 2025	2.61	2.67	2.58	2.65	2.65	-0.38%	4,779,000
Oct 10, 2025	2.72	2.72	2.66	2.66	2.66	-2.21%	6,248,200
Oct 9, 2025	2.68	2.74	2.68	2.72	2.72	1.12%	16,723,500
Oct 8, 2025	2.71	2.72	2.68	2.69	2.69	-1.10%	4,565,500
Oct 7, 2025	2.75	2.75	2.68	2.72	2.72	-1.09%	8,130,600
Oct 6, 2025	2.80	2.82	2.71	2.75	2.75	-1.79%	13,863,500
Oct 3, 2025	2.80	2.81	2.78	2.80	2.80	-	20,347,300
Oct 2, 2025	2.76	2.82	2.75	2.80	2.80	1.45%	21,332,900
Oct 1, 2025	2.75	2.78	2.72	2.76	2.76	-0.72%	11,997,100
Sep 30, 2025	2.71	2.80	2.71	2.78	2.73	2.58%	20,533,500
Sep 29, 2025	2.70	2.73	2.68	2.71	2.66	0.37%	8,024,700
Sep 26, 2025	2.67	2.72	2.66	2.70	2.65	1.12%	8,929,800
Sep 25, 2025	2.72	2.72	2.67	2.67	2.62	-1.84%	10,431,000
Sep 24, 2025	2.73	2.76	2.70	2.72	2.67	-0.73%	18,681,700
Sep 23, 2025	2.72	2.74	2.70	2.74	2.69	0.74%	6,506,900
Sep 22, 2025	2.72	2.72	2.66	2.72	2.67	0.37%	7,958,700
Sep 19, 2025	2.72	2.72	2.68	2.71	2.66	0.37%	19,687,600
Sep 18, 2025	2.72	2.72	2.65	2.70	2.65	-0.74%	14,382,300
Sep 17, 2025	2.64	2.74	2.63	2.72	2.67	3.03%	20,556,700
Sep 12, 2025	2.62	2.67	2.61	2.64	2.59	1.15%	10,905,900
Sep 11, 2025	2.60	2.63	2.58	2.61	2.56	-	7,584,200
Sep 10, 2025	2.54	2.61	2.54	2.61	2.56	2.76%	9,627,000
Sep 9, 2025	2.53	2.56	2.52	2.54	2.49	0.40%	7,719,900
Sep 8, 2025	2.51	2.56	2.49	2.53	2.48	1.20%	9,811,100
Sep 4, 2025	2.53	2.54	2.45	2.50	2.46	-0.79%	18,908,900
Sep 3, 2025	2.50	2.53	2.48	2.52	2.48	0.80%	16,932,400
Sep 2, 2025	2.57	2.59	2.47	2.50	2.46	-2.34%	11,577,100
Aug 29, 2025	2.57	2.57	2.49	2.56	2.51	-0.39%	22,317,500
Aug 28, 2025	2.65	2.66	2.57	2.57	2.52	-3.38%	15,611,600
Aug 27, 2025	2.63	2.66	2.60	2.66	2.61	1.14%	9,016,400
Aug 26, 2025	2.64	2.66	2.59	2.63	2.58	-0.75%	64,024,400
Aug 25, 2025	2.69	2.69	2.64	2.65	2.60	-0.75%	15,149,500
Aug 22, 2025	2.68	2.69	2.64	2.67	2.62	-1.11%	16,499,900
Aug 21, 2025	2.68	2.71	2.67	2.70	2.65	0.75%	8,280,600
Aug 20, 2025	2.70	2.70	2.65	2.68	2.63	-0.37%	8,709,000
Aug 19, 2025	2.71	2.73	2.66	2.69	2.64	-0.74%	10,301,400
Aug 18, 2025	2.60	2.73	2.58	2.71	2.66	4.63%	30,255,000
Aug 15, 2025	2.56	2.60	2.53	2.59	2.54	0.78%	9,862,100
Aug 14, 2025	2.57	2.59	2.48	2.57	2.52	-	24,881,800
Aug 13, 2025	2.60	2.63	2.57	2.57	2.52	-0.77%	12,933,300
Aug 12, 2025	2.59	2.63	2.56	2.59	2.54	-	11,012,000
Aug 11, 2025	2.53	2.63	2.51	2.59	2.54	2.37%	19,494,300