Skip to main content
logo
YTL Corporation Berhad (KLSE:YTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.490
+0.060 (2.47%)
At close: Aug 21, 2026

YTL Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262.352.502.332.492.492.47%57,148,900
Aug 20, 20262.232.452.232.432.439.46%84,284,300
Aug 19, 20262.242.252.192.222.22-0.89%11,737,500
Aug 18, 20262.292.332.232.242.24-2.61%18,533,900
Aug 17, 20262.272.312.242.302.301.32%24,284,900
Aug 14, 20262.202.282.182.272.272.71%18,036,100
Aug 13, 20262.252.262.192.212.21-1.78%20,100,800
Aug 12, 20262.172.302.172.252.253.69%28,844,100
Aug 11, 20262.152.222.132.172.170.93%17,063,200
Aug 10, 20262.132.172.082.152.151.42%12,604,000
Aug 7, 20261.972.141.972.122.127.61%44,473,300
Aug 6, 20261.971.991.951.971.97-6,271,900
Aug 5, 20261.931.991.921.971.972.60%12,484,600
Aug 4, 20261.921.951.911.921.920.52%7,720,500
Aug 3, 20261.951.951.911.911.91-1.55%7,177,900
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