YTL Power International Berhad (KLSE:YTLPOWR)
Malaysia · Delayed Price · Currency is MYR 5.40
+0.24 (4.65%)
At close: Aug 21, 2026
KLSE:YTLPOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.15 | 5.42 | 5.13 | 5.40 | 5.40 | 4.65% | 38,438,800 |
| Aug 20, 2026 | 4.91 | 5.20 | 4.91 | 5.16 | 5.16 | 5.74% | 37,101,700 |
| Aug 19, 2026 | 4.90 | 4.95 | 4.83 | 4.88 | 4.88 | -0.41% | 7,459,300 |
| Aug 18, 2026 | 4.97 | 5.01 | 4.86 | 4.90 | 4.90 | -1.61% | 20,775,500 |
| Aug 17, 2026 | 4.88 | 4.99 | 4.86 | 4.98 | 4.98 | 2.05% | 9,368,700 |
| Aug 14, 2026 | 4.84 | 4.91 | 4.76 | 4.88 | 4.88 | 0.62% | 21,595,000 |
| Aug 13, 2026 | 4.94 | 4.95 | 4.81 | 4.85 | 4.85 | -1.82% | 16,975,200 |
| Aug 12, 2026 | 4.79 | 5.00 | 4.78 | 4.94 | 4.94 | 3.35% | 22,126,700 |
| Aug 11, 2026 | 4.68 | 4.82 | 4.66 | 4.78 | 4.78 | 2.14% | 11,801,600 |
| Aug 10, 2026 | 4.68 | 4.70 | 4.58 | 4.68 | 4.68 | -0.21% | 6,174,200 |
| Aug 7, 2026 | 4.37 | 4.70 | 4.36 | 4.69 | 4.69 | 7.32% | 38,617,300 |
| Aug 6, 2026 | 4.38 | 4.40 | 4.30 | 4.37 | 4.37 | -0.68% | 8,395,600 |
| Aug 5, 2026 | 4.14 | 4.43 | 4.11 | 4.40 | 4.40 | 7.06% | 12,708,400 |
| Aug 4, 2026 | 4.13 | 4.16 | 4.09 | 4.11 | 4.11 | -0.24% | 6,280,200 |
| Aug 3, 2026 | 4.17 | 4.18 | 4.12 | 4.12 | 4.12 | -1.44% | 4,588,100 |
| Jul 31, 2026 | 4.24 | 4.25 | 4.18 | 4.18 | 4.18 | -1.18% | 4,859,800 |
| Jul 30, 2026 | 4.23 | 4.23 | 4.17 | 4.23 | 4.23 | -0.24% | 5,130,800 |
| Jul 29, 2026 | 4.17 | 4.24 | 4.14 | 4.24 | 4.24 | 1.68% | 5,321,100 |
| Jul 28, 2026 | 4.15 | 4.22 | 4.12 | 4.17 | 4.17 | - | 3,968,400 |
| Jul 27, 2026 | 4.15 | 4.21 | 4.14 | 4.17 | 4.17 | 0.48% | 2,673,800 |
| Jul 24, 2026 | 4.20 | 4.22 | 4.14 | 4.15 | 4.15 | -1.66% | 6,937,300 |
| Jul 23, 2026 | 4.25 | 4.29 | 4.20 | 4.22 | 4.22 | -0.71% | 4,146,100 |
| Jul 22, 2026 | 4.31 | 4.34 | 4.23 | 4.25 | 4.25 | -1.16% | 9,665,400 |
| Jul 21, 2026 | 4.25 | 4.38 | 4.24 | 4.30 | 4.30 | 1.42% | 8,147,900 |
| Jul 20, 2026 | 4.23 | 4.28 | 4.20 | 4.24 | 4.24 | - | 3,007,200 |
| Jul 17, 2026 | 4.24 | 4.29 | 4.16 | 4.24 | 4.24 | -0.47% | 15,871,600 |
| Jul 16, 2026 | 4.28 | 4.33 | 4.25 | 4.26 | 4.26 | -0.93% | 7,229,000 |
| Jul 15, 2026 | 4.34 | 4.38 | 4.25 | 4.30 | 4.30 | -0.69% | 5,183,000 |
| Jul 14, 2026 | 4.26 | 4.37 | 4.24 | 4.33 | 4.33 | 1.17% | 6,149,500 |
| Jul 13, 2026 | 4.35 | 4.36 | 4.27 | 4.28 | 4.28 | -1.83% | 4,872,500 |
| Jul 10, 2026 | 4.30 | 4.39 | 4.30 | 4.36 | 4.36 | 0.69% | 7,302,100 |
| Jul 9, 2026 | 4.26 | 4.35 | 4.20 | 4.33 | 4.33 | 1.88% | 6,778,200 |
| Jul 8, 2026 | 4.40 | 4.40 | 4.25 | 4.25 | 4.25 | -1.39% | 7,559,100 |
| Jul 7, 2026 | 4.34 | 4.38 | 4.31 | 4.31 | 4.31 | -0.69% | 3,661,700 |
| Jul 6, 2026 | 4.41 | 4.45 | 4.33 | 4.34 | 4.34 | -1.59% | 13,446,600 |
| Jul 3, 2026 | 4.38 | 4.47 | 4.35 | 4.41 | 4.41 | 0.68% | 10,894,300 |
| Jul 2, 2026 | 4.47 | 4.49 | 4.32 | 4.38 | 4.38 | -2.01% | 12,182,200 |
| Jul 1, 2026 | 4.20 | 4.50 | 4.20 | 4.47 | 4.47 | 6.94% | 37,434,100 |
| Jun 30, 2026 | 4.24 | 4.27 | 4.18 | 4.18 | 4.18 | -0.71% | 9,452,000 |
| Jun 29, 2026 | 4.10 | 4.27 | 4.06 | 4.21 | 4.21 | 2.68% | 10,098,400 |
| Jun 26, 2026 | 4.09 | 4.10 | 4.02 | 4.10 | 4.10 | 0.24% | 4,438,700 |
| Jun 25, 2026 | 4.11 | 4.17 | 4.09 | 4.09 | 4.09 | 0.25% | 5,151,300 |
| Jun 24, 2026 | 4.11 | 4.15 | 4.08 | 4.08 | 4.08 | - | 6,955,900 |
| Jun 23, 2026 | 4.20 | 4.23 | 4.12 | 4.12 | 4.08 | -1.90% | 8,366,300 |
| Jun 22, 2026 | 4.14 | 4.24 | 4.11 | 4.20 | 4.16 | 1.45% | 10,126,800 |
| Jun 19, 2026 | 4.14 | 4.20 | 4.10 | 4.14 | 4.10 | - | 15,016,400 |
| Jun 18, 2026 | 4.21 | 4.23 | 4.14 | 4.14 | 4.10 | -2.13% | 9,573,100 |
| Jun 16, 2026 | 4.15 | 4.24 | 4.11 | 4.23 | 4.19 | 1.68% | 12,044,300 |
| Jun 15, 2026 | 4.10 | 4.16 | 4.09 | 4.16 | 4.12 | 1.46% | 6,248,900 |
| Jun 12, 2026 | 4.04 | 4.12 | 4.02 | 4.10 | 4.06 | 1.49% | 6,427,600 |