YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia · Delayed Price · Currency is MYR 1.010
0.00 (0.00%)
At close: May 19, 2026
YTL Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 446,600 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 1,623,400 |
| Apr 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 1,469,100 |
| 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 |