YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia · Delayed Price · Currency is MYR 1.190
0.00 (0.00%)
At close: Feb 27, 2026
YTL Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 5,291,100 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 1,861,800 |
| Feb 25, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 480,000 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 584,400 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 488,700 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 228,800 |
| Feb 19, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 802,700 |
| Feb 16, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 1,069,800 |
| Feb 13, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 1,304,400 |
| Feb 12, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 965,500 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 772,900 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 367,000 |
| Feb 9, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 212,900 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 815,800 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 1,509,200 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 220,400 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 777,700 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 245,700 |
| Jan 29, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 487,700 |
| Jan 28, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 347,500 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 834,700 |
| Jan 26, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 480,500 |
| Jan 23, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,055,900 |
| Jan 22, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 157,100 |
| Jan 21, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 384,100 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 623,700 |
| Jan 19, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 1,834,400 |
| Jan 16, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 480,100 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 163,000 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 319,300 |
| Jan 13, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 425,100 |
| Jan 12, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 1,109,400 |
| Jan 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 250,300 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 292,700 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 421,100 |
| Jan 6, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 1,117,400 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 220,800 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 111,500 |
| Dec 31, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 275,700 |
| Dec 30, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 57,300 |
| Dec 29, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 493,100 |
| Dec 26, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 985,600 |
| Dec 24, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 347,900 |
| Dec 23, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 164,100 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 197,100 |
| Dec 19, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 357,300 |
| Dec 18, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 223,000 |
| Dec 17, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 454,200 |
| Dec 16, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 46,300 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 511,500 |