YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia · Delayed Price · Currency is MYR 0.9500
-0.0050 (-0.52%)
At close: Oct 30, 2026
YTL Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,391,200 |
| Oct 29, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 883,500 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 818,800 |
| Oct 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 323,900 |
| Oct 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 966,300 |
| Oct 23, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 224,000 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 701,200 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 271,900 |
| Oct 20, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 83,200 |
| Oct 19, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 138,100 |
| Oct 16, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 140,200 |
| Oct 15, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 363,300 |
| Oct 14, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 95,900 |
| Oct 13, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 631,000 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 315,900 |
| 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 |