YTL Power International Berhad (KLSE:YTLPOWR)
Malaysia · Delayed Price · Currency is MYR 4.160
+0.010 (0.24%)
At close: May 29, 2026
KLSE:YTLPOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.05 | 4.18 | 4.00 | 4.16 | 4.16 | 0.24% | 36,252,300 |
| May 28, 2026 | 4.10 | 4.17 | 4.05 | 4.15 | 4.15 | 0.97% | 7,175,200 |
| May 26, 2026 | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | -1.44% | 9,577,500 |
| May 25, 2026 | 4.14 | 4.18 | 4.07 | 4.17 | 4.17 | 0.72% | 6,303,700 |
| May 22, 2026 | 4.10 | 4.15 | 4.03 | 4.14 | 4.14 | 0.98% | 8,964,800 |
| May 21, 2026 | 4.09 | 4.14 | 4.07 | 4.10 | 4.10 | - | 7,772,200 |
| May 20, 2026 | 4.11 | 4.11 | 4.00 | 4.10 | 4.10 | -0.24% | 11,992,900 |
| May 19, 2026 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | 1.48% | 11,857,100 |
| May 18, 2026 | 4.02 | 4.07 | 4.00 | 4.05 | 4.05 | 0.25% | 9,050,800 |
| May 15, 2026 | 4.12 | 4.12 | 3.90 | 4.04 | 4.04 | -0.25% | 12,758,200 |
| May 14, 2026 | 4.11 | 4.18 | 4.01 | 4.05 | 4.05 | -1.46% | 10,564,500 |
| May 13, 2026 | 4.23 | 4.23 | 4.10 | 4.11 | 4.11 | -3.07% | 10,867,400 |
| May 12, 2026 | 4.21 | 4.29 | 4.21 | 4.24 | 4.24 | 0.71% | 13,240,800 |
| May 11, 2026 | 4.17 | 4.23 | 4.13 | 4.21 | 4.21 | 1.20% | 12,321,700 |
| May 8, 2026 | 4.23 | 4.24 | 4.12 | 4.16 | 4.16 | -2.12% | 13,703,200 |
| May 7, 2026 | 4.17 | 4.28 | 4.13 | 4.25 | 4.25 | 1.92% | 26,379,600 |
| May 6, 2026 | 3.94 | 4.18 | 3.92 | 4.17 | 4.17 | 5.84% | 41,731,900 |
| May 5, 2026 | 3.95 | 3.95 | 3.83 | 3.94 | 3.94 | -0.25% | 11,872,100 |
| May 4, 2026 | 3.83 | 3.96 | 3.82 | 3.95 | 3.95 | 3.40% | 13,653,300 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.80 | 3.82 | 3.82 | -2.05% | 13,720,100 |
| Apr 29, 2026 | 3.89 | 3.93 | 3.83 | 3.90 | 3.90 | 0.26% | 10,700,900 |
| Apr 28, 2026 | 3.93 | 3.95 | 3.85 | 3.89 | 3.89 | -1.02% | 12,561,900 |
| Apr 27, 2026 | 3.90 | 3.97 | 3.85 | 3.93 | 3.93 | 0.77% | 9,648,600 |
| Apr 24, 2026 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | -1.02% | 35,528,600 |
| Apr 23, 2026 | 3.85 | 3.94 | 3.80 | 3.94 | 3.94 | 2.34% | 11,104,900 |
| Apr 22, 2026 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | 1.32% | 11,257,000 |
| Apr 21, 2026 | 3.68 | 3.80 | 3.66 | 3.80 | 3.80 | 3.83% | 18,153,700 |
| Apr 20, 2026 | 3.70 | 3.70 | 3.62 | 3.66 | 3.66 | -1.35% | 11,447,300 |
| Apr 17, 2026 | 3.72 | 3.72 | 3.59 | 3.71 | 3.71 | -0.27% | 30,908,700 |
| Apr 16, 2026 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 1.09% | 10,580,300 |
| Apr 15, 2026 | 3.72 | 3.75 | 3.66 | 3.68 | 3.68 | -1.08% | 8,972,600 |
| Apr 14, 2026 | 3.67 | 3.72 | 3.66 | 3.72 | 3.72 | 1.92% | 12,466,300 |
| Apr 13, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | -1.35% | 15,362,900 |
| Apr 10, 2026 | 3.60 | 3.70 | 3.55 | 3.70 | 3.70 | 2.78% | 18,455,200 |
| Apr 9, 2026 | 3.60 | 3.62 | 3.51 | 3.60 | 3.60 | - | 11,040,700 |
| Apr 8, 2026 | 3.58 | 3.62 | 3.55 | 3.60 | 3.60 | 1.41% | 11,969,200 |
| Apr 7, 2026 | 3.59 | 3.59 | 3.50 | 3.55 | 3.55 | -0.56% | 9,812,100 |
| Apr 6, 2026 | 3.55 | 3.63 | 3.53 | 3.57 | 3.57 | 1.71% | 25,205,800 |
| Apr 3, 2026 | 3.20 | 3.52 | 3.19 | 3.51 | 3.51 | 9.69% | 45,355,300 |
| Apr 2, 2026 | 3.09 | 3.21 | 3.03 | 3.20 | 3.20 | 3.90% | 13,630,000 |
| Apr 1, 2026 | 3.06 | 3.10 | 3.01 | 3.08 | 3.08 | 2.67% | 11,601,500 |
| Mar 31, 2026 | 2.90 | 3.03 | 2.87 | 3.00 | 3.00 | 3.45% | 16,900,400 |
| Mar 30, 2026 | 2.88 | 2.92 | 2.87 | 2.90 | 2.90 | -1.02% | 11,126,600 |
| Mar 27, 2026 | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | 1.38% | 6,048,100 |
| Mar 26, 2026 | 2.91 | 2.92 | 2.85 | 2.89 | 2.89 | -0.69% | 8,382,100 |
| Mar 25, 2026 | 2.89 | 2.93 | 2.85 | 2.91 | 2.91 | 1.39% | 7,051,500 |
| Mar 24, 2026 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | -2.05% | 5,243,200 |
| Mar 19, 2026 | 2.93 | 2.93 | 2.87 | 2.93 | 2.93 | -0.68% | 10,290,300 |
| Mar 18, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 2.79% | 7,770,400 |
| Mar 17, 2026 | 2.78 | 2.90 | 2.78 | 2.87 | 2.87 | 3.61% | 11,632,700 |