Skip to main content
logo
YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
+0.010 (0.90%)
At close: Aug 25, 2025

YTL Hospitality REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251.121.131.111.111.11-1.77%629,600
Aug 21, 20251.131.131.121.131.130.89%113,200
Aug 20, 20251.131.131.121.121.12-148,100
Aug 19, 20251.131.131.121.121.12-0.88%82,700
Aug 18, 20251.141.141.131.131.13-221,500
Aug 15, 20251.121.131.121.131.130.89%224,900
Aug 14, 20251.131.141.121.121.12-0.88%544,400
Aug 13, 20251.131.151.121.131.13-3.42%785,500
Aug 12, 20251.191.191.171.171.12-1.68%549,200
Aug 11, 20251.181.191.171.191.141.71%480,400
Aug 8, 20251.191.191.171.171.12-0.85%334,300
Aug 7, 20251.181.191.171.181.13-1,328,500
Aug 6, 20251.201.201.181.181.13-1.67%562,700
Aug 5, 20251.191.201.181.201.151.69%1,369,800
Aug 4, 20251.151.191.141.181.132.61%1,189,100
Aug 1, 20251.141.161.141.151.101.77%740,800
Jul 31, 20251.131.141.121.131.08-207,900
Jul 30, 20251.121.131.121.131.080.89%259,800
Jul 29, 20251.131.131.121.121.07-0.88%215,800
Jul 28, 20251.131.141.131.131.080.89%194,900
Jul 25, 20251.131.131.121.121.07-0.88%92,100
Jul 24, 20251.131.141.121.131.080.89%126,600
Jul 23, 20251.121.131.121.121.07-0.88%178,900
Jul 22, 20251.121.131.111.131.080.89%625,300
Jul 21, 20251.121.121.111.121.07-399,000
Jul 18, 20251.111.121.111.121.070.90%217,300
Jul 17, 20251.111.121.101.111.06-0.89%625,200
Jul 16, 20251.111.121.101.121.070.90%345,800
Jul 15, 20251.111.121.111.111.06-566,300
Jul 14, 20251.111.121.101.111.06-480,300
Jul 11, 20251.121.121.111.111.06-330,600
Jul 10, 20251.111.131.111.111.06-484,200
Jul 9, 20251.091.111.091.111.061.83%724,100
Jul 8, 20251.091.101.081.091.05-0.91%417,500
Jul 7, 20251.101.101.091.101.060.92%215,800
Jul 4, 20251.081.101.081.091.050.93%1,026,600
Jul 3, 20251.071.081.061.081.040.93%633,100
Jul 2, 20251.081.081.061.071.03-0.93%833,100
Jul 1, 20251.071.081.061.081.040.93%510,200
Jun 30, 20251.081.081.061.071.03-1,108,500
Jun 26, 20251.081.081.071.071.03-0.93%414,500
Jun 25, 20251.071.081.071.081.04-517,600
Jun 24, 20251.071.081.071.081.040.93%162,700
Jun 23, 20251.081.081.071.071.03-0.93%109,100
Jun 20, 20251.081.081.071.081.04-152,900
Jun 19, 20251.061.081.061.081.041.89%110,200
Jun 18, 20251.071.081.061.061.02-0.93%149,200
Jun 17, 20251.071.081.071.071.03-127,500
Jun 16, 20251.081.081.071.071.03-0.93%291,200
Jun 13, 20251.081.081.071.081.040.93%96,800