YTL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.53	0.53	0.53	0.53	0.53	-11.66%	1,400
Nov 24, 2025	0.60	0.60	0.60	0.60	0.60	-8.67%	260
Oct 1, 2025	0.66	0.66	0.66	0.66	0.66	5.14%	1,400
Aug 26, 2025	0.63	0.63	0.63	0.63	0.63	59.67%	100
Apr 14, 2025	0.39	0.39	0.39	0.39	0.39	-4.02%	1,000
Apr 2, 2025	0.41	0.41	0.41	0.41	0.41	-10.53%	10,000
Mar 11, 2025	0.46	0.46	0.46	0.46	0.46	-2.98%	5,000
Jan 31, 2025	0.47	0.47	0.47	0.47	0.47	-6.02%	4,160
Dec 16, 2024	0.50	0.50	0.50	0.50	0.50	-4.29%	1,000
Dec 12, 2024	0.52	0.52	0.52	0.52	0.52	14.46%	1,100
Oct 25, 2024	0.46	0.46	0.46	0.46	0.46	-14.60%	1,390
Oct 16, 2024	0.53	0.53	0.53	0.53	0.53	0.89%	135
Oct 7, 2024	0.53	0.53	0.53	0.53	0.53	-15.32%	134,900
Aug 5, 2024	0.63	0.63	0.63	0.63	0.63	-17.64%	2,300
Jul 8, 2024	0.81	0.81	0.76	0.76	0.76	-5.90%	2,618
Jul 1, 2024	0.81	0.81	0.81	0.81	0.81	2.93%	2,478
Jun 20, 2024	0.78	0.78	0.78	0.78	0.78	-2.44%	2,300
Jun 13, 2024	0.80	0.80	0.80	0.80	0.80	5.99%	1,000
May 9, 2024	0.76	0.76	0.76	0.76	0.76	1.66%	10,000
May 6, 2024	0.75	0.75	0.75	0.75	0.75	41.19%	100
Apr 24, 2024	0.53	0.53	0.53	0.53	0.53	-11.63%	20,000
Apr 22, 2024	0.60	0.60	0.60	0.60	0.60	10.70%	20,000
Feb 27, 2024	0.54	0.54	0.54	0.54	0.54	22.73%	200
Dec 26, 2023	0.44	0.44	0.44	0.44	0.44	-2.05%	1,000
Dec 21, 2023	0.45	0.45	0.45	0.45	0.45	12.30%	2,000
Dec 14, 2023	0.40	0.40	0.40	0.40	0.40	-	200