YTL Power International Berhad (KLSE:YTLPOWR)
Malaysia · Delayed Price · Currency is MYR 4.180
-0.050 (-1.18%)
At close: Jul 31, 2026
KLSE:YTLPOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.94 | 4.05 | 3.90 | 4.04 | 4.00 | 1.76% | 7,595,000 |
| Jun 10, 2026 | 4.04 | 4.04 | 3.94 | 3.97 | 3.93 | -1.73% | 10,429,000 |
| Jun 9, 2026 | 4.06 | 4.08 | 4.00 | 4.04 | 4.00 | -0.49% | 7,155,300 |
| Jun 8, 2026 | 4.08 | 4.10 | 4.04 | 4.06 | 4.02 | -1.93% | 6,606,300 |
| Jun 5, 2026 | 4.15 | 4.15 | 4.04 | 4.14 | 4.10 | -0.24% | 11,340,100 |
| Jun 4, 2026 | 4.13 | 4.19 | 4.12 | 4.15 | 4.11 | 0.24% | 12,771,000 |
| Jun 3, 2026 | 4.16 | 4.25 | 4.14 | 4.14 | 4.10 | -0.48% | 18,974,200 |
| May 29, 2026 | 4.05 | 4.18 | 4.00 | 4.16 | 4.12 | 0.24% | 36,252,300 |
| May 28, 2026 | 4.10 | 4.17 | 4.05 | 4.15 | 4.11 | 0.97% | 7,175,200 |
| May 26, 2026 | 4.17 | 4.18 | 4.08 | 4.11 | 4.07 | -1.44% | 9,577,500 |
| May 25, 2026 | 4.14 | 4.18 | 4.07 | 4.17 | 4.13 | 0.72% | 6,303,700 |
| May 22, 2026 | 4.10 | 4.15 | 4.03 | 4.14 | 4.10 | 0.98% | 8,964,800 |
| May 21, 2026 | 4.09 | 4.14 | 4.07 | 4.10 | 4.06 | - | 7,772,200 |
| May 20, 2026 | 4.11 | 4.11 | 4.00 | 4.10 | 4.06 | -0.24% | 11,992,900 |
| May 19, 2026 | 4.05 | 4.15 | 4.05 | 4.11 | 4.07 | 1.48% | 11,857,100 |