Skip to main content
logo
YTL Corporation Berhad (KLSE:YTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.940
+0.020 (1.04%)
At close: Jul 31, 2026

YTL Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261.941.961.921.941.941.04%5,847,000
Jul 30, 20261.921.941.911.921.92-1.03%4,604,100
Jul 29, 20261.941.951.921.941.94-6,205,300
Jul 28, 20261.951.951.911.941.94-0.51%7,280,000
Jul 27, 20261.961.971.941.951.95-4,472,300
Jul 24, 20261.971.971.931.951.95-1.52%10,318,700
Jul 23, 20261.971.991.971.981.980.51%8,107,000
Jul 22, 20262.002.011.971.971.97-1.50%12,841,700
Jul 21, 20261.992.021.982.002.000.50%13,339,100
Jul 20, 20262.002.011.981.991.99-0.50%5,384,700
Jul 17, 20261.992.011.982.002.00-9,890,400
Jul 16, 20261.992.011.972.002.001.01%7,387,000
Jul 15, 20262.012.021.981.981.98-1.98%10,885,900
Jul 14, 20262.002.021.972.022.021.00%10,229,500
Jul 13, 20262.012.011.982.002.00-0.50%10,240,300
Jul 10, 20262.012.042.002.012.01-7,355,800
Jul 9, 20262.012.021.992.012.01-10,694,700
Jul 8, 20262.062.062.002.012.01-1.47%12,125,600
Jul 7, 20262.052.072.022.042.04-0.49%6,581,100
Jul 6, 20262.092.102.042.052.05-1.44%9,788,000
Jul 3, 20262.082.122.072.082.08-7,681,400
Jul 2, 20262.162.162.062.082.08-3.70%14,447,500
Jul 1, 20262.052.182.042.162.165.88%33,370,700
Jun 30, 20262.072.092.042.042.04-1.45%5,805,300
Jun 29, 20262.032.082.002.072.071.97%9,155,300
Jun 26, 20262.012.031.982.032.031.00%6,431,900
Jun 25, 20262.042.072.002.012.01-1.47%5,973,800
Jun 24, 20262.042.062.032.042.040.49%5,614,800
Jun 23, 20262.062.082.032.032.03-1.46%11,858,200
Jun 22, 20262.002.071.992.062.062.49%13,299,300
Jun 19, 20262.052.072.012.012.01-1.47%29,295,700
Jun 18, 20262.102.112.032.042.04-2.86%14,857,200
Jun 16, 20262.082.112.052.102.101.45%16,083,900
Jun 15, 20262.002.082.002.072.074.55%25,525,700
Jun 12, 20261.992.011.961.981.980.51%14,974,200
Jun 11, 20261.951.991.931.971.97-0.51%16,019,700
Jun 10, 20262.012.011.951.981.98-1.98%24,014,700
Jun 9, 20262.032.042.002.022.020.50%16,647,100
Jun 8, 20262.042.052.002.012.01-2.90%20,930,300
Jun 5, 20262.082.102.052.072.07-18,728,800
Jun 4, 20262.092.132.072.072.07-1.43%18,548,200
Jun 3, 20262.082.162.072.102.102.44%30,284,600
May 29, 20262.002.142.002.052.050.49%295,548,500
May 28, 20262.062.072.002.042.04-1.45%63,080,500
May 26, 20262.112.132.042.072.07-2.36%40,716,700
May 25, 20262.122.142.042.122.120.47%57,371,400
May 22, 20262.132.182.112.112.11-0.94%15,491,200
May 21, 20262.122.182.112.132.131.43%20,273,000
May 20, 20262.152.152.102.102.10-2.33%13,575,400
May 19, 20262.122.182.102.152.151.42%19,303,000