YTL Power International Berhad (KLSE:YTLPOWR)
Malaysia · Delayed Price · Currency is MYR 3.450
-0.010 (-0.29%)
At close: Jan 23, 2026
KLSE:YTLPOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.46 | 3.49 | 3.45 | 3.45 | 3.45 | -0.29% | 4,780,600 |
| Jan 22, 2026 | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | -1.42% | 9,661,200 |
| Jan 21, 2026 | 3.44 | 3.51 | 3.42 | 3.51 | 3.51 | 1.15% | 5,332,500 |
| Jan 20, 2026 | 3.48 | 3.57 | 3.42 | 3.47 | 3.47 | -0.29% | 6,259,600 |
| Jan 19, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -1.97% | 4,766,200 |
| Jan 16, 2026 | 3.52 | 3.55 | 3.47 | 3.55 | 3.55 | 0.85% | 6,323,900 |
| Jan 15, 2026 | 3.49 | 3.54 | 3.44 | 3.52 | 3.52 | 0.86% | 8,143,300 |
| Jan 14, 2026 | 3.42 | 3.49 | 3.41 | 3.49 | 3.49 | 2.05% | 9,153,400 |
| Jan 13, 2026 | 3.40 | 3.46 | 3.39 | 3.42 | 3.42 | 1.18% | 7,840,600 |
| Jan 12, 2026 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 6,523,800 |
| Jan 9, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 4,510,400 |
| Jan 8, 2026 | 3.35 | 3.44 | 3.34 | 3.34 | 3.34 | -0.30% | 8,714,500 |
| Jan 7, 2026 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | 1.82% | 4,304,300 |
| Jan 6, 2026 | 3.33 | 3.35 | 3.28 | 3.29 | 3.29 | -0.90% | 6,477,300 |
| Jan 5, 2026 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.30% | 2,761,000 |
| Jan 2, 2026 | 3.31 | 3.37 | 3.30 | 3.33 | 3.33 | 0.60% | 2,849,600 |
| Dec 31, 2025 | 3.39 | 3.40 | 3.30 | 3.31 | 3.31 | -2.65% | 7,689,500 |
| Dec 30, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | -0.29% | 6,396,200 |
| Dec 29, 2025 | 3.41 | 3.42 | 3.33 | 3.41 | 3.41 | - | 5,601,600 |
| Dec 26, 2025 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | 1.49% | 3,867,800 |
| Dec 24, 2025 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | - | 5,509,900 |
| Dec 23, 2025 | 3.33 | 3.38 | 3.30 | 3.36 | 3.36 | 0.90% | 5,740,300 |
| Dec 22, 2025 | 3.35 | 3.39 | 3.31 | 3.33 | 3.33 | -0.60% | 7,254,900 |
| Dec 19, 2025 | 3.46 | 3.48 | 3.35 | 3.35 | 3.35 | -3.46% | 12,508,700 |
| Dec 18, 2025 | 3.37 | 3.47 | 3.32 | 3.47 | 3.47 | 2.66% | 5,718,000 |
| Dec 17, 2025 | 3.40 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 7,110,700 |
| Dec 16, 2025 | 3.34 | 3.40 | 3.31 | 3.40 | 3.40 | 1.80% | 5,508,800 |
| Dec 15, 2025 | 3.28 | 3.37 | 3.27 | 3.34 | 3.34 | 1.52% | 6,172,100 |
| Dec 12, 2025 | 3.21 | 3.32 | 3.17 | 3.29 | 3.29 | 2.49% | 7,797,900 |
| Dec 11, 2025 | 3.23 | 3.24 | 3.17 | 3.21 | 3.21 | -0.62% | 3,658,600 |
| Dec 10, 2025 | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | -1.22% | 6,639,400 |
| Dec 9, 2025 | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | 0.93% | 3,863,400 |
| Dec 8, 2025 | 3.30 | 3.32 | 3.23 | 3.24 | 3.24 | -1.82% | 3,451,300 |
| Dec 5, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 5,160,100 |
| Dec 4, 2025 | 3.26 | 3.27 | 3.24 | 3.26 | 3.26 | 0.31% | 4,553,500 |
| Dec 3, 2025 | 3.29 | 3.31 | 3.24 | 3.25 | 3.25 | -0.91% | 7,601,900 |
| Dec 2, 2025 | 3.27 | 3.32 | 3.23 | 3.28 | 3.28 | 0.61% | 9,584,400 |
| Dec 1, 2025 | 3.27 | 3.36 | 3.26 | 3.26 | 3.26 | - | 10,535,100 |
| Nov 28, 2025 | 3.57 | 3.58 | 3.23 | 3.26 | 3.26 | -8.43% | 37,591,200 |
| Nov 27, 2025 | 3.64 | 3.66 | 3.54 | 3.56 | 3.56 | -2.20% | 7,318,000 |
| Nov 26, 2025 | 3.64 | 3.70 | 3.59 | 3.64 | 3.64 | 0.55% | 8,109,200 |
| Nov 25, 2025 | 3.60 | 3.72 | 3.57 | 3.62 | 3.62 | 1.12% | 8,276,200 |
| Nov 24, 2025 | 3.75 | 3.76 | 3.58 | 3.58 | 3.58 | -3.76% | 11,350,600 |
| Nov 21, 2025 | 3.80 | 3.82 | 3.69 | 3.72 | 3.72 | -2.87% | 10,677,800 |
| Nov 20, 2025 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | 1.32% | 3,848,400 |
| Nov 19, 2025 | 3.71 | 3.79 | 3.69 | 3.78 | 3.78 | 1.61% | 6,687,800 |
| Nov 18, 2025 | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | - | 8,426,700 |
| Nov 17, 2025 | 3.79 | 3.79 | 3.71 | 3.72 | 3.72 | -1.59% | 7,716,100 |
| Nov 14, 2025 | 3.78 | 3.80 | 3.75 | 3.78 | 3.78 | -0.26% | 5,588,600 |
| Nov 13, 2025 | 3.89 | 3.89 | 3.77 | 3.79 | 3.79 | -2.57% | 10,365,200 |