YTL Power International Berhad (KLSE:YTLPOWR)
Malaysia · Delayed Price · Currency is MYR 4.100
0.00 (0.00%)
At close: Aug 1, 2025
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.10 | 4.15 | 4.07 | 4.10 | 4.10 | - | 6,888,000 |
| Jul 31, 2025 | 4.09 | 4.14 | 4.02 | 4.10 | 4.10 | - | 15,459,200 |
| Jul 30, 2025 | 4.10 | 4.13 | 4.06 | 4.10 | 4.10 | -0.49% | 10,940,600 |
| Jul 29, 2025 | 4.15 | 4.17 | 4.10 | 4.12 | 4.12 | -0.96% | 13,413,400 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.16 | 4.16 | 4.16 | 0.24% | 15,621,800 |
| Jul 25, 2025 | 4.18 | 4.19 | 4.07 | 4.15 | 4.15 | -0.95% | 9,279,800 |
| Jul 24, 2025 | 4.19 | 4.23 | 4.14 | 4.19 | 4.19 | - | 11,487,600 |
| Jul 23, 2025 | 4.12 | 4.19 | 4.10 | 4.19 | 4.19 | 1.70% | 3,697,700 |
| Jul 22, 2025 | 4.20 | 4.22 | 4.11 | 4.12 | 4.12 | -1.67% | 3,881,600 |
| Jul 21, 2025 | 4.15 | 4.20 | 4.12 | 4.19 | 4.19 | 0.96% | 5,919,900 |
| Jul 18, 2025 | 4.16 | 4.22 | 4.14 | 4.15 | 4.15 | - | 8,624,100 |
| Jul 17, 2025 | 4.15 | 4.20 | 4.13 | 4.15 | 4.15 | - | 5,925,900 |
| Jul 16, 2025 | 4.15 | 4.20 | 4.11 | 4.15 | 4.15 | - | 4,923,000 |
| Jul 15, 2025 | 4.18 | 4.24 | 4.14 | 4.15 | 4.15 | -0.72% | 7,488,500 |
| Jul 14, 2025 | 4.13 | 4.23 | 4.07 | 4.18 | 4.18 | 1.46% | 10,888,600 |
| Jul 11, 2025 | 4.31 | 4.32 | 4.12 | 4.12 | 4.12 | -4.19% | 12,440,400 |
| Jul 10, 2025 | 4.20 | 4.35 | 4.20 | 4.30 | 4.30 | 2.38% | 19,768,500 |
| Jul 9, 2025 | 4.16 | 4.21 | 4.09 | 4.20 | 4.20 | 0.96% | 13,191,100 |
| Jul 8, 2025 | 3.88 | 4.16 | 3.87 | 4.16 | 4.16 | 6.39% | 21,346,300 |
| Jul 7, 2025 | 4.00 | 4.01 | 3.81 | 3.91 | 3.91 | -5.10% | 35,900,000 |
| Jul 4, 2025 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 8,308,900 |
| Jul 3, 2025 | 4.10 | 4.15 | 4.06 | 4.10 | 4.10 | - | 15,354,000 |
| Jul 2, 2025 | 4.04 | 4.11 | 4.01 | 4.10 | 4.10 | 1.23% | 13,621,000 |
| Jul 1, 2025 | 3.98 | 4.06 | 3.90 | 4.05 | 4.05 | 1.76% | 15,213,300 |
| Jun 30, 2025 | 3.89 | 3.98 | 3.86 | 3.98 | 3.98 | 2.05% | 17,552,200 |
| Jun 26, 2025 | 3.70 | 3.92 | 3.69 | 3.90 | 3.90 | 5.41% | 25,141,100 |
| Jun 25, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 9,067,700 |
| Jun 24, 2025 | 3.63 | 3.66 | 3.56 | 3.60 | 3.60 | -1.10% | 5,136,300 |
| Jun 23, 2025 | 3.58 | 3.65 | 3.51 | 3.64 | 3.60 | - | 10,313,200 |
| Jun 20, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.60 | -2.15% | 16,977,000 |
| Jun 19, 2025 | 3.71 | 3.74 | 3.68 | 3.72 | 3.68 | -0.53% | 7,713,400 |
| Jun 18, 2025 | 3.71 | 3.75 | 3.68 | 3.74 | 3.70 | 0.54% | 8,426,000 |
| Jun 17, 2025 | 3.68 | 3.74 | 3.67 | 3.72 | 3.68 | 1.36% | 9,480,600 |
| Jun 16, 2025 | 3.64 | 3.70 | 3.61 | 3.67 | 3.63 | -0.81% | 8,124,400 |
| Jun 13, 2025 | 3.66 | 3.71 | 3.61 | 3.70 | 3.66 | - | 14,096,300 |
| Jun 12, 2025 | 3.64 | 3.73 | 3.64 | 3.70 | 3.66 | 1.37% | 13,948,800 |
| Jun 11, 2025 | 3.51 | 3.72 | 3.51 | 3.65 | 3.61 | 3.99% | 25,523,200 |
| Jun 10, 2025 | 3.49 | 3.53 | 3.47 | 3.51 | 3.47 | 0.29% | 6,242,100 |
| Jun 9, 2025 | 3.51 | 3.52 | 3.40 | 3.50 | 3.46 | -0.28% | 6,410,400 |
| Jun 6, 2025 | 3.50 | 3.53 | 3.46 | 3.51 | 3.47 | - | 7,442,700 |
| Jun 5, 2025 | 3.31 | 3.54 | 3.30 | 3.51 | 3.47 | 6.69% | 20,766,700 |
| Jun 4, 2025 | 3.20 | 3.30 | 3.18 | 3.29 | 3.25 | 2.81% | 6,071,900 |
| Jun 3, 2025 | 3.21 | 3.22 | 3.13 | 3.20 | 3.17 | - | 6,465,600 |
| May 30, 2025 | 3.18 | 3.23 | 3.17 | 3.20 | 3.17 | 0.63% | 14,629,000 |
| May 29, 2025 | 3.25 | 3.25 | 3.15 | 3.18 | 3.15 | -0.31% | 7,994,300 |
| May 28, 2025 | 3.16 | 3.20 | 3.16 | 3.19 | 3.16 | 1.92% | 7,622,200 |
| May 27, 2025 | 3.25 | 3.27 | 3.12 | 3.13 | 3.10 | -3.40% | 8,578,000 |
| May 26, 2025 | 3.34 | 3.34 | 3.22 | 3.24 | 3.20 | -4.42% | 7,105,000 |
| May 23, 2025 | 3.60 | 3.60 | 3.39 | 3.39 | 3.35 | -5.83% | 21,061,800 |
| May 22, 2025 | 3.53 | 3.65 | 3.50 | 3.60 | 3.56 | 1.69% | 12,225,200 |