YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia · Delayed Price · Currency is MYR 1.040
+0.010 (0.97%)
At close: Jun 29, 2026
YTL Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 3,144,500 |
| Jun 29, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 1,057,600 |
| Jun 26, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,590,700 |
| Jun 25, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 766,100 |
| Jun 24, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,119,700 |
| Jun 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 437,300 |
| Jun 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 441,400 |
| Jun 19, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,077,300 |
| Jun 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 380,500 |
| Jun 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 260,900 |
| Jun 15, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 495,400 |
| Jun 12, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 304,000 |
| Jun 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 698,500 |
| Jun 10, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 110,800 |
| Jun 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 268,900 |
| Jun 8, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 690,500 |
| Jun 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 434,100 |
| Jun 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 244,400 |
| Jun 3, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 838,700 |
| May 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 652,000 |
| May 28, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 410,200 |
| May 26, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 313,100 |
| May 25, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 1,459,200 |
| May 22, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 137,900 |
| May 21, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,045,200 |
| May 20, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 611,300 |
| May 19, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 536,300 |
| May 18, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,446,600 |
| May 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 225,000 |
| May 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 453,000 |
| May 13, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 495,900 |
| May 12, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 490,700 |
| May 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 275,900 |
| May 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 601,900 |
| May 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 441,700 |
| May 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 432,600 |
| May 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,137,100 |
| May 4, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,360,400 |
| Apr 30, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 576,500 |
| Apr 29, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,313,000 |
| Apr 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 420,100 |
| Apr 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 300,500 |
| Apr 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 880,300 |
| Apr 23, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 527,700 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,916,500 |
| Apr 21, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 327,500 |
| Apr 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 632,500 |
| Apr 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 306,400 |
| Apr 16, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 527,200 |
| Apr 15, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.51% | 1,173,400 |