YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia · Delayed Price · Currency is MYR 1.010
-0.010 (-0.98%)
At close: Aug 28, 2026
YTL Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 219,900 |
| Aug 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 199,400 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 779,400 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 368,200 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 401,400 |
| Aug 20, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 88,900 |
| Aug 19, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 522,000 |
| Aug 18, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 584,600 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 648,000 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 400,200 |
| Aug 13, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 425,500 |
| Aug 12, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.91% | 1,410,400 |
| Aug 11, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.01 | - | 2,637,700 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.01 | 0.95% | 1,103,200 |
| Aug 7, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.00 | -0.94% | 1,566,900 |
| Aug 6, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.01 | - | 536,400 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.01 | 0.95% | 893,300 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.00 | -0.94% | 1,866,600 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.01 | -0.93% | 1,469,300 |
| Jul 31, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.02 | 0.94% | 1,909,700 |
| Jul 30, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.01 | -0.93% | 163,600 |
| Jul 29, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.02 | 1.90% | 215,900 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.00 | - | 579,600 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.00 | - | 127,800 |
| Jul 24, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.00 | - | 562,000 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.00 | 0.96% | 548,300 |
| Jul 22, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 0.99 | - | 256,500 |
| Jul 21, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 0.99 | - | 195,300 |
| Jul 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 0.99 | -0.95% | 105,800 |
| Jul 17, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.00 | 0.96% | 281,600 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 0.99 | - | 836,200 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 0.99 | -0.95% | 51,400 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.00 | 0.96% | 85,800 |
| Jul 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 0.99 | -0.95% | 259,700 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.00 | - | 211,700 |
| Jul 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.00 | 0.96% | 159,200 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 0.99 | -0.95% | 515,200 |
| Jul 7, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.00 | - | 1,157,900 |
| Jul 6, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.00 | -1.87% | 1,097,000 |
| Jul 3, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.02 | 0.94% | 609,700 |
| Jul 2, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.01 | - | 264,700 |
| Jul 1, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.01 | - | 491,100 |
| Jun 30, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.01 | 1.92% | 3,144,500 |
| Jun 29, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 0.99 | 0.97% | 1,057,600 |
| Jun 26, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 0.98 | 0.98% | 1,590,700 |
| Jun 25, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.97 | - | 766,100 |
| Jun 24, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.97 | 2.00% | 1,119,700 |
| Jun 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | -0.99% | 437,300 |
| Jun 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.96 | - | 441,400 |
| Jun 19, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.96 | - | 2,077,300 |