YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia · Delayed Price · Currency is MYR 0.9750
+0.0100 (1.04%)
At close: Oct 9, 2026
YTL Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 205,500 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 920,200 |
| Oct 7, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 683,000 |
| Oct 6, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.02% | 1,130,200 |
| Oct 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 180,800 |
| Oct 2, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.54% | 337,900 |
| Oct 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 1,015,900 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 1,402,400 |
| Sep 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 592,700 |
| Sep 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 107,100 |
| Sep 25, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 213,600 |
| Sep 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 808,800 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 860,000 |
| Sep 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,022,500 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 957,400 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 895,400 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 409,700 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 483,800 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 842,600 |
| Sep 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 902,000 |
| Sep 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 178,600 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 121,100 |
| Sep 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 141,400 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,287,700 |
| Sep 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 573,400 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 278,500 |
| Sep 2, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,128,000 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 563,000 |
| 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 |