YTL Power International Berhad (KLSE:YTLPOWR)
Malaysia · Delayed Price · Currency is MYR 4.040
-0.030 (-0.74%)
At close: Sep 4, 2025
KLSE:YTLPOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.74% | 10,563,400 |
| Sep 3, 2025 | 4.03 | 4.07 | 3.98 | 4.07 | 4.07 | 0.74% | 14,108,900 |
| Sep 2, 2025 | 4.03 | 4.07 | 3.95 | 4.04 | 4.04 | 0.25% | 10,124,000 |
| Aug 29, 2025 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 9,263,900 |
| Aug 28, 2025 | 4.17 | 4.19 | 4.10 | 4.10 | 4.10 | -2.15% | 6,650,200 |
| Aug 27, 2025 | 4.14 | 4.19 | 4.12 | 4.19 | 4.19 | 2.20% | 13,767,400 |
| Aug 26, 2025 | 4.27 | 4.27 | 4.10 | 4.10 | 4.10 | -3.98% | 39,063,100 |
| Aug 25, 2025 | 4.34 | 4.37 | 4.23 | 4.27 | 4.27 | -1.16% | 10,659,900 |
| Aug 22, 2025 | 4.26 | 4.33 | 4.25 | 4.32 | 4.32 | - | 6,252,000 |
| Aug 21, 2025 | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | 1.89% | 8,390,800 |
| Aug 20, 2025 | 4.32 | 4.33 | 4.21 | 4.24 | 4.24 | -1.85% | 14,100,200 |
| Aug 19, 2025 | 4.36 | 4.42 | 4.32 | 4.32 | 4.32 | -0.92% | 5,263,000 |
| Aug 18, 2025 | 4.22 | 4.41 | 4.20 | 4.36 | 4.36 | 3.81% | 31,482,800 |
| Aug 15, 2025 | 4.22 | 4.25 | 4.18 | 4.20 | 4.20 | -0.47% | 15,000,000 |
| Aug 14, 2025 | 4.29 | 4.33 | 4.16 | 4.22 | 4.22 | -1.63% | 24,126,600 |
| Aug 13, 2025 | 4.25 | 4.31 | 4.24 | 4.29 | 4.29 | 0.94% | 13,001,700 |
| Aug 12, 2025 | 4.24 | 4.28 | 4.20 | 4.25 | 4.25 | 0.24% | 10,321,700 |
| Aug 11, 2025 | 4.20 | 4.28 | 4.17 | 4.24 | 4.24 | 0.95% | 20,285,800 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.12 | 4.20 | 4.20 | -0.24% | 15,787,700 |
| Aug 7, 2025 | 4.20 | 4.23 | 4.13 | 4.21 | 4.21 | 0.24% | 9,096,200 |
| Aug 6, 2025 | 4.23 | 4.23 | 4.19 | 4.20 | 4.20 | -0.94% | 5,932,600 |
| Aug 5, 2025 | 4.11 | 4.25 | 4.10 | 4.24 | 4.24 | 2.91% | 15,868,300 |
| Aug 4, 2025 | 4.07 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | 8,584,000 |
| 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 |