YTL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.29	2.31	2.24	2.26	2.26	-0.88%	9,076,200
Sep 30, 2026	2.30	2.37	2.30	2.34	2.28	2.18%	8,417,300
Sep 29, 2026	2.34	2.36	2.29	2.29	2.23	-2.14%	12,885,600
Sep 28, 2026	2.39	2.39	2.34	2.34	2.28	-2.09%	10,185,600
Sep 25, 2026	2.34	2.42	2.34	2.39	2.33	2.14%	12,998,100
Sep 24, 2026	2.42	2.42	2.34	2.34	2.28	-3.70%	17,216,500
Sep 23, 2026	2.41	2.44	2.38	2.43	2.37	1.25%	15,912,800
Sep 22, 2026	2.38	2.41	2.35	2.40	2.34	1.69%	17,112,100
Sep 21, 2026	2.24	2.40	2.24	2.36	2.30	5.36%	27,766,500
Sep 18, 2026	2.30	2.33	2.24	2.24	2.18	-2.61%	29,363,600
Sep 17, 2026	2.23	2.34	2.21	2.30	2.24	3.60%	24,391,000
Sep 15, 2026	2.30	2.30	2.22	2.22	2.16	-3.06%	15,291,400
Sep 14, 2026	2.31	2.32	2.25	2.29	2.23	-0.87%	7,910,000
Sep 11, 2026	2.35	2.35	2.30	2.31	2.25	-2.12%	12,073,900
Sep 10, 2026	2.37	2.44	2.34	2.36	2.30	-0.42%	18,942,700
Sep 9, 2026	2.39	2.43	2.37	2.37	2.31	-0.84%	9,751,500
Sep 8, 2026	2.40	2.41	2.36	2.39	2.33	-0.42%	9,279,400
Sep 7, 2026	2.42	2.44	2.38	2.40	2.34	-1.23%	9,931,500
Sep 4, 2026	2.40	2.46	2.40	2.43	2.37	1.25%	17,877,900
Sep 3, 2026	2.40	2.42	2.35	2.40	2.34	-	23,411,000
Sep 2, 2026	2.40	2.43	2.34	2.40	2.34	-	26,557,000
Sep 1, 2026	2.45	2.50	2.39	2.40	2.34	-3.23%	19,307,000
Aug 28, 2026	2.57	2.59	2.47	2.48	2.42	-3.50%	18,552,800
Aug 27, 2026	2.60	2.64	2.54	2.57	2.50	-0.39%	34,815,700
Aug 26, 2026	2.42	2.60	2.42	2.58	2.51	6.61%	53,582,100
Aug 24, 2026	2.48	2.48	2.37	2.42	2.36	-2.81%	18,564,500
Aug 21, 2026	2.35	2.50	2.33	2.49	2.43	2.47%	57,148,900
Aug 20, 2026	2.23	2.45	2.23	2.43	2.37	9.46%	84,284,300
Aug 19, 2026	2.24	2.25	2.19	2.22	2.16	-0.89%	11,737,500
Aug 18, 2026	2.29	2.33	2.23	2.24	2.18	-2.61%	18,533,900
Aug 17, 2026	2.27	2.31	2.24	2.30	2.24	1.32%	24,284,900
Aug 14, 2026	2.20	2.28	2.18	2.27	2.21	2.71%	18,036,100
Aug 13, 2026	2.25	2.26	2.19	2.21	2.15	-1.78%	20,100,800
Aug 12, 2026	2.17	2.30	2.17	2.25	2.19	3.69%	28,844,100
Aug 11, 2026	2.15	2.22	2.13	2.17	2.11	0.93%	17,063,200
Aug 10, 2026	2.13	2.17	2.08	2.15	2.09	1.42%	12,604,000
Aug 7, 2026	1.97	2.14	1.97	2.12	2.07	7.61%	44,473,300
Aug 6, 2026	1.97	1.99	1.95	1.97	1.92	-	6,271,900
Aug 5, 2026	1.93	1.99	1.92	1.97	1.92	2.60%	12,484,600
Aug 4, 2026	1.92	1.95	1.91	1.92	1.87	0.52%	7,720,500
Aug 3, 2026	1.95	1.95	1.91	1.91	1.86	-1.55%	7,177,900
Jul 31, 2026	1.94	1.96	1.92	1.94	1.89	1.04%	5,847,000
Jul 30, 2026	1.92	1.94	1.91	1.92	1.87	-1.03%	4,604,100
Jul 29, 2026	1.94	1.95	1.92	1.94	1.89	-	6,205,300
Jul 28, 2026	1.95	1.95	1.91	1.94	1.89	-0.51%	7,280,000
Jul 27, 2026	1.96	1.97	1.94	1.95	1.90	-	4,472,300
Jul 24, 2026	1.97	1.97	1.93	1.95	1.90	-1.52%	10,318,700
Jul 23, 2026	1.97	1.99	1.97	1.98	1.93	0.51%	8,107,000
Jul 22, 2026	2.00	2.01	1.97	1.97	1.92	-1.50%	12,841,700
Jul 21, 2026	1.99	2.02	1.98	2.00	1.95	0.50%	13,339,100