YTL Corporation Berhad (KLSE:YTL)
Malaysia · Delayed Price · Currency is MYR 2.320
+0.060 (2.65%)
At close: May 11, 2026
YTL Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.35 | 2.35 | 2.24 | 2.26 | 2.26 | -4.24% | 27,541,700 |
| May 7, 2026 | 2.34 | 2.37 | 2.30 | 2.36 | 2.36 | 2.16% | 33,851,800 |
| May 6, 2026 | 2.09 | 2.33 | 2.08 | 2.31 | 2.31 | 10.53% | 57,590,700 |
| May 5, 2026 | 2.09 | 2.10 | 2.05 | 2.09 | 2.09 | -0.95% | 16,459,300 |
| May 4, 2026 | 2.05 | 2.12 | 2.03 | 2.11 | 2.11 | 3.43% | 13,169,600 |
| Apr 30, 2026 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -2.39% | 14,883,700 |
| Apr 29, 2026 | 2.10 | 2.13 | 2.05 | 2.09 | 2.09 | -0.48% | 12,114,200 |
| Apr 28, 2026 | 2.05 | 2.11 | 2.04 | 2.10 | 2.10 | 2.94% | 12,804,100 |
| Apr 27, 2026 | 2.01 | 2.08 | 2.00 | 2.04 | 2.04 | 1.49% | 12,596,800 |
| Apr 24, 2026 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | -0.50% | 7,169,700 |
| Apr 23, 2026 | 1.99 | 2.04 | 1.98 | 2.02 | 2.02 | 2.02% | 15,813,700 |
| Apr 22, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -0.50% | 10,904,900 |
| Apr 21, 2026 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | 2.58% | 12,562,600 |
| Apr 20, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.51% | 10,759,900 |
| Apr 17, 2026 | 2.01 | 2.01 | 1.92 | 1.95 | 1.95 | -2.50% | 16,130,500 |
| Apr 16, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 11,697,200 |
| Apr 15, 2026 | 2.01 | 2.04 | 1.96 | 1.98 | 1.98 | -0.50% | 10,467,100 |
| Apr 14, 2026 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | 1.53% | 14,560,300 |
| Apr 13, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | -1.51% | 13,096,400 |
| Apr 10, 2026 | 1.95 | 1.99 | 1.91 | 1.99 | 1.99 | 2.58% | 17,700,200 |
| Apr 9, 2026 | 1.96 | 1.97 | 1.90 | 1.94 | 1.94 | -0.51% | 10,896,300 |
| Apr 8, 2026 | 1.93 | 1.98 | 1.90 | 1.95 | 1.95 | 3.17% | 18,754,900 |
| Apr 7, 2026 | 1.90 | 1.91 | 1.85 | 1.89 | 1.89 | -0.53% | 6,935,300 |
| Apr 6, 2026 | 1.92 | 1.93 | 1.87 | 1.90 | 1.90 | 1.06% | 22,503,100 |
| Apr 3, 2026 | 1.75 | 1.91 | 1.75 | 1.88 | 1.88 | 7.43% | 40,380,400 |
| Apr 2, 2026 | 1.77 | 1.78 | 1.68 | 1.75 | 1.75 | - | 14,574,100 |
| Apr 1, 2026 | 1.73 | 1.77 | 1.70 | 1.75 | 1.75 | 3.55% | 19,644,900 |
| Mar 31, 2026 | 1.61 | 1.71 | 1.58 | 1.69 | 1.69 | 4.97% | 26,664,800 |
| Mar 30, 2026 | 1.64 | 1.66 | 1.58 | 1.61 | 1.61 | -3.59% | 36,275,500 |
| Mar 27, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 12,057,700 |
| Mar 26, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 12,776,500 |
| Mar 25, 2026 | 1.70 | 1.71 | 1.64 | 1.68 | 1.68 | 0.60% | 12,298,900 |
| Mar 24, 2026 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 13,653,500 |
| Mar 19, 2026 | 1.76 | 1.77 | 1.65 | 1.65 | 1.65 | -6.78% | 29,227,600 |
| Mar 18, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 2.31% | 14,788,400 |
| Mar 17, 2026 | 1.67 | 1.75 | 1.66 | 1.73 | 1.73 | 4.22% | 20,927,600 |
| Mar 16, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 11,884,500 |
| Mar 13, 2026 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 0.60% | 12,934,500 |
| Mar 12, 2026 | 1.61 | 1.68 | 1.60 | 1.67 | 1.67 | 2.45% | 15,925,000 |
| Mar 11, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -2.40% | 22,331,000 |
| Mar 10, 2026 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 3.73% | 14,060,600 |
| Mar 9, 2026 | 1.67 | 1.68 | 1.59 | 1.61 | 1.61 | -6.94% | 19,330,500 |
| Mar 6, 2026 | 1.69 | 1.74 | 1.67 | 1.73 | 1.73 | 1.76% | 11,716,400 |
| Mar 5, 2026 | 1.73 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 16,510,400 |
| Mar 4, 2026 | 1.79 | 1.81 | 1.69 | 1.69 | 1.69 | -5.59% | 25,247,200 |
| Mar 3, 2026 | 1.79 | 1.86 | 1.76 | 1.79 | 1.79 | - | 15,153,900 |
| Mar 2, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | -2.72% | 17,952,600 |
| Feb 27, 2026 | 1.93 | 1.93 | 1.82 | 1.84 | 1.84 | -4.17% | 36,609,500 |
| Feb 26, 2026 | 1.96 | 1.97 | 1.90 | 1.92 | 1.92 | -2.04% | 11,378,500 |
| Feb 25, 2026 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | 1.03% | 18,803,200 |