YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia · Delayed Price · Currency is MYR 1.060
-0.040 (-3.64%)
At close: Mar 19, 2026
YTL Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 4,154,400 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 358,100 |
| Mar 17, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 392,400 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 1,763,700 |
| Mar 13, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 644,800 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 867,800 |
| Mar 11, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 275,000 |
| Mar 10, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.10 | 0.89% | 2,118,000 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.09 | -1.75% | 2,707,500 |
| Mar 6, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.11 | 0.88% | 615,800 |
| Mar 5, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.10 | - | 648,600 |
| Mar 4, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.10 | -0.88% | 1,598,300 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.11 | -1.72% | 1,009,500 |
| Mar 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.13 | -2.52% | 3,143,000 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.16 | - | 5,291,100 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | -0.83% | 1,861,800 |
| Feb 25, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.17 | 0.84% | 480,000 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.16 | - | 584,400 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.16 | 0.85% | 488,700 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | -0.84% | 228,800 |
| Feb 19, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.16 | - | 802,700 |
| Feb 16, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.16 | 1.71% | 1,069,800 |
| Feb 13, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.14 | - | 1,304,400 |
| Feb 12, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.14 | 0.86% | 965,500 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | -0.85% | 772,900 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.14 | 0.86% | 367,000 |
| Feb 9, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.13 | 0.87% | 212,900 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.12 | 0.88% | 815,800 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.11 | -1.72% | 1,509,200 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.13 | 0.87% | 220,400 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.12 | -0.86% | 777,700 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.13 | 0.87% | 245,700 |
| Jan 29, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.12 | - | 487,700 |
| Jan 28, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.12 | - | 347,500 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.12 | - | 834,700 |
| Jan 26, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.12 | - | 480,500 |
| Jan 23, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.12 | -0.86% | 1,055,900 |
| Jan 22, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.13 | - | 157,100 |
| Jan 21, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.13 | -0.85% | 384,100 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.14 | - | 623,700 |
| Jan 19, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.14 | 1.74% | 1,834,400 |
| Jan 16, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.12 | 1.77% | 480,100 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.10 | -0.88% | 163,000 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.11 | - | 319,300 |
| Jan 13, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.11 | 1.79% | 425,100 |
| Jan 12, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.09 | -1.75% | 1,109,400 |
| Jan 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.11 | 0.88% | 250,300 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.10 | -0.88% | 292,700 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.11 | - | 421,100 |
| Jan 6, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.11 | 1.79% | 1,117,400 |