YTL Power International Berhad (KLSE:YTLPOWR)
Malaysia · Delayed Price · Currency is MYR 5.68
-0.04 (-0.70%)
At close: Oct 2, 2026
KLSE:YTLPOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.72 | 5.80 | 5.49 | 5.68 | 5.68 | -0.70% | 20,371,200 |
| Oct 1, 2026 | 5.88 | 5.90 | 5.72 | 5.72 | 5.72 | -2.56% | 11,937,500 |
| Sep 30, 2026 | 5.81 | 5.92 | 5.71 | 5.91 | 5.87 | 1.72% | 10,963,300 |
| Sep 29, 2026 | 5.78 | 5.82 | 5.70 | 5.81 | 5.77 | 0.52% | 8,554,500 |
| Sep 28, 2026 | 5.89 | 5.89 | 5.75 | 5.78 | 5.74 | -1.87% | 8,435,400 |
| Sep 25, 2026 | 5.80 | 5.95 | 5.79 | 5.89 | 5.85 | 1.55% | 14,858,100 |
| Sep 24, 2026 | 5.91 | 5.92 | 5.78 | 5.80 | 5.76 | -1.86% | 10,676,600 |
| Sep 23, 2026 | 5.93 | 5.98 | 5.87 | 5.91 | 5.87 | -0.34% | 12,204,400 |
| Sep 22, 2026 | 5.89 | 5.95 | 5.84 | 5.93 | 5.89 | 0.68% | 18,112,400 |
| Sep 21, 2026 | 5.58 | 6.00 | 5.57 | 5.89 | 5.85 | 5.56% | 22,107,100 |
| Sep 18, 2026 | 5.66 | 5.71 | 5.53 | 5.58 | 5.54 | -1.41% | 21,634,700 |
| Sep 17, 2026 | 5.53 | 5.81 | 5.49 | 5.66 | 5.62 | 2.72% | 23,667,400 |
| Sep 15, 2026 | 5.66 | 5.68 | 5.49 | 5.51 | 5.47 | -2.99% | 10,384,300 |
| Sep 14, 2026 | 5.70 | 5.72 | 5.57 | 5.68 | 5.64 | -0.35% | 8,925,000 |
| Sep 11, 2026 | 5.72 | 5.72 | 5.63 | 5.70 | 5.66 | -0.70% | 11,876,100 |
| Sep 10, 2026 | 5.80 | 5.88 | 5.71 | 5.74 | 5.70 | -1.03% | 23,305,000 |
| Sep 9, 2026 | 5.78 | 5.83 | 5.74 | 5.80 | 5.76 | 0.35% | 15,550,000 |
| Sep 8, 2026 | 5.80 | 5.80 | 5.70 | 5.78 | 5.74 | -0.34% | 9,663,700 |
| Sep 7, 2026 | 5.78 | 5.82 | 5.75 | 5.80 | 5.76 | - | 7,578,800 |
| Sep 4, 2026 | 5.77 | 5.86 | 5.70 | 5.80 | 5.76 | 0.87% | 10,118,100 |
| Sep 3, 2026 | 5.62 | 5.81 | 5.58 | 5.75 | 5.71 | 2.31% | 16,658,000 |
| Sep 2, 2026 | 5.58 | 5.65 | 5.47 | 5.62 | 5.58 | -0.35% | 21,526,700 |
| Sep 1, 2026 | 5.71 | 5.82 | 5.61 | 5.64 | 5.60 | -1.91% | 17,611,900 |
| Aug 28, 2026 | 5.82 | 5.87 | 5.69 | 5.75 | 5.71 | -1.37% | 18,669,800 |
| Aug 27, 2026 | 5.88 | 6.02 | 5.77 | 5.83 | 5.79 | -1.19% | 17,884,100 |
| Aug 26, 2026 | 5.38 | 5.91 | 5.37 | 5.90 | 5.86 | 9.87% | 34,391,200 |
| Aug 24, 2026 | 5.40 | 5.42 | 5.29 | 5.37 | 5.33 | -0.56% | 6,762,700 |
| Aug 21, 2026 | 5.15 | 5.42 | 5.13 | 5.40 | 5.36 | 4.65% | 38,438,800 |
| Aug 20, 2026 | 4.91 | 5.20 | 4.91 | 5.16 | 5.13 | 5.74% | 37,101,700 |
| Aug 19, 2026 | 4.90 | 4.95 | 4.83 | 4.88 | 4.85 | -0.41% | 7,459,300 |
| Aug 18, 2026 | 4.97 | 5.01 | 4.86 | 4.90 | 4.87 | -1.61% | 20,775,500 |
| Aug 17, 2026 | 4.88 | 4.99 | 4.86 | 4.98 | 4.95 | 2.05% | 9,368,700 |
| Aug 14, 2026 | 4.84 | 4.91 | 4.76 | 4.88 | 4.85 | 0.62% | 21,595,000 |
| Aug 13, 2026 | 4.94 | 4.95 | 4.81 | 4.85 | 4.82 | -1.82% | 16,975,200 |
| Aug 12, 2026 | 4.79 | 5.00 | 4.78 | 4.94 | 4.91 | 3.35% | 22,126,700 |
| Aug 11, 2026 | 4.68 | 4.82 | 4.66 | 4.78 | 4.75 | 2.14% | 11,801,600 |
| Aug 10, 2026 | 4.68 | 4.70 | 4.58 | 4.68 | 4.65 | -0.21% | 6,174,200 |
| Aug 7, 2026 | 4.37 | 4.70 | 4.36 | 4.69 | 4.66 | 7.32% | 38,617,300 |
| Aug 6, 2026 | 4.38 | 4.40 | 4.30 | 4.37 | 4.34 | -0.68% | 8,395,600 |
| Aug 5, 2026 | 4.14 | 4.43 | 4.11 | 4.40 | 4.37 | 7.06% | 12,708,400 |
| Aug 4, 2026 | 4.13 | 4.16 | 4.09 | 4.11 | 4.08 | -0.24% | 6,280,200 |
| Aug 3, 2026 | 4.17 | 4.18 | 4.12 | 4.12 | 4.09 | -1.44% | 4,588,100 |
| Jul 31, 2026 | 4.24 | 4.25 | 4.18 | 4.18 | 4.15 | -1.18% | 4,859,800 |
| Jul 30, 2026 | 4.23 | 4.23 | 4.17 | 4.23 | 4.20 | -0.24% | 5,130,800 |
| Jul 29, 2026 | 4.17 | 4.24 | 4.14 | 4.24 | 4.21 | 1.68% | 5,321,100 |
| Jul 28, 2026 | 4.15 | 4.22 | 4.12 | 4.17 | 4.14 | - | 3,968,400 |
| Jul 27, 2026 | 4.15 | 4.21 | 4.14 | 4.17 | 4.14 | 0.48% | 2,673,800 |
| Jul 24, 2026 | 4.20 | 4.22 | 4.14 | 4.15 | 4.12 | -1.66% | 6,937,300 |
| Jul 23, 2026 | 4.25 | 4.29 | 4.20 | 4.22 | 4.19 | -0.71% | 4,146,100 |
| Jul 22, 2026 | 4.31 | 4.34 | 4.23 | 4.25 | 4.22 | -1.16% | 9,665,400 |