Skip to main content
logo
YTL Corporation Berhad (KLSE:YTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.050
+0.010 (0.49%)
At close: May 29, 2026

YTL Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 20262.122.142.082.122.12-1.40%16,077,300
May 15, 20262.172.192.062.152.15-0.92%28,561,900
May 14, 20262.232.262.162.172.17-2.69%16,950,700
May 13, 20262.322.332.222.232.23-3.88%23,501,000
May 12, 20262.322.362.312.322.32-19,021,700
May 11, 20262.282.372.272.322.322.65%29,150,200
May 8, 20262.352.352.242.262.26-4.24%27,541,700
May 7, 20262.342.372.302.362.362.16%33,851,800
May 6, 20262.092.332.082.312.3110.53%57,590,700
May 5, 20262.092.102.052.092.09-0.95%16,459,300
May 4, 20262.052.122.032.112.113.43%13,169,600
Apr 30, 20262.082.082.032.042.04-2.39%14,883,700
Apr 29, 20262.102.132.052.092.09-0.48%12,114,200
Apr 28, 20262.052.112.042.102.102.94%12,804,100
Apr 27, 20262.012.082.002.042.041.49%12,596,800
Apr 24, 20262.032.031.992.012.01-0.50%7,169,700
Apr 23, 20261.992.041.982.022.022.02%15,813,700
Apr 22, 20262.002.021.981.981.98-0.50%10,904,900
Apr 21, 20261.942.021.941.991.992.58%12,562,600
Apr 20, 20261.951.981.931.941.94-0.51%10,759,900
Apr 17, 20262.012.011.921.951.95-2.50%16,130,500
Apr 16, 20261.992.011.982.002.001.01%11,697,200
Apr 15, 20262.012.041.961.981.98-0.50%10,467,100
Apr 14, 20261.982.011.961.991.991.53%14,560,300
Apr 13, 20261.951.971.931.961.96-1.51%13,096,400
Apr 10, 20261.951.991.911.991.992.58%17,700,200
Apr 9, 20261.961.971.901.941.94-0.51%10,896,300
Apr 8, 20261.931.981.901.951.953.17%18,754,900
Apr 7, 20261.901.911.851.891.89-0.53%6,935,300
Apr 6, 20261.921.931.871.901.901.06%22,503,100
Apr 3, 20261.751.911.751.881.887.43%40,380,400
Apr 2, 20261.771.781.681.751.75-14,574,100
Apr 1, 20261.731.771.701.751.753.55%19,644,900
Mar 31, 20261.611.711.581.691.694.97%26,664,800
Mar 30, 20261.641.661.581.611.61-3.59%36,275,500
Mar 27, 20261.651.691.651.671.671.21%12,057,700
Mar 26, 20261.661.681.651.651.65-1.79%12,776,500
Mar 25, 20261.701.711.641.681.680.60%12,298,900
Mar 24, 20261.671.691.631.671.671.21%13,653,500
Mar 19, 20261.761.771.651.651.65-6.78%29,227,600
Mar 18, 20261.741.791.741.771.772.31%14,788,400
Mar 17, 20261.671.751.661.731.734.22%20,927,600