YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia · Delayed Price · Currency is MYR 1.010
+0.015 (1.51%)
At close: Apr 8, 2026
YTL Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,381,600 |
| Apr 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 1,053,000 |
| Apr 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 950,600 |
| Apr 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 774,000 |
| Apr 3, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 946,300 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 513,600 |
| Apr 1, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 1,232,000 |
| Mar 31, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 1,128,500 |
| Mar 30, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.01% | 3,636,500 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 975,300 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 3,199,200 |
| Mar 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 2,196,200 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -6.13% | 12,317,800 |
| 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 |