Skip to main content
YTL Corporation Berhad (KLSE:YTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.730
+0.030 (1.76%)
At close: Mar 6, 2026

YTL Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.691.741.671.731.731.76%11,716,400
Mar 5, 20261.731.741.661.701.700.59%16,510,400
Mar 4, 20261.791.811.691.691.69-5.59%25,247,200
Mar 3, 20261.791.861.761.791.79-15,153,900
Mar 2, 20261.801.821.761.791.79-2.72%17,952,600
Feb 27, 20261.931.931.821.841.84-4.17%36,609,500
Feb 26, 20261.961.971.901.921.92-2.04%11,378,500
Feb 25, 20261.961.981.931.961.961.03%18,803,200
Feb 24, 20262.022.021.941.941.94-4.90%13,319,000
Feb 23, 20262.032.041.992.042.040.49%7,649,800
Feb 20, 20262.062.062.002.032.03-0.98%6,520,200
Feb 19, 20261.992.061.982.052.053.54%8,680,700
Feb 16, 20261.971.991.971.981.981.02%3,218,800
Feb 13, 20261.961.991.951.961.96-1.01%9,211,700
Feb 12, 20262.002.021.971.981.98-1.00%11,456,700
Feb 11, 20262.022.041.992.002.00-0.50%9,589,600
Feb 10, 20262.042.062.002.012.01-0.99%9,509,100
Feb 9, 20262.032.041.992.032.031.50%12,892,700
Feb 6, 20261.992.011.962.002.00-8,774,100
Feb 5, 20262.062.061.972.002.00-1.96%13,066,600
Feb 4, 20262.082.102.042.042.04-1.92%7,966,500
Feb 3, 20262.082.132.072.082.08-7,034,900
Jan 30, 20262.122.132.062.082.08-1.89%10,879,400
Jan 29, 20262.112.132.082.122.120.95%9,285,100
Jan 28, 20262.152.192.092.102.10-2.33%13,894,700
Jan 27, 20262.202.252.152.152.15-2.27%19,433,600
Jan 26, 20262.282.282.202.202.20-3.51%15,600,500
Jan 23, 20262.282.302.272.282.28-5,457,100
Jan 22, 20262.282.302.252.282.280.44%8,618,000
Jan 21, 20262.252.292.232.272.270.44%17,143,700
Jan 20, 20262.262.322.232.262.26-14,866,300
Jan 19, 20262.262.272.212.262.26-8,625,300
Jan 16, 20262.232.262.202.262.260.89%10,183,300
Jan 15, 20262.202.242.162.242.242.28%12,904,200
Jan 14, 20262.162.222.152.192.191.86%16,324,300
Jan 13, 20262.072.162.072.152.154.37%17,427,000
Jan 12, 20262.052.082.052.062.060.49%9,341,200
Jan 9, 20262.052.062.022.052.050.49%14,127,300
Jan 8, 20262.042.092.032.042.040.49%25,462,800
Jan 7, 20262.032.052.022.032.03-10,747,400
Jan 6, 20262.062.082.032.032.03-0.98%8,472,000
Jan 5, 20262.052.072.042.052.05-6,538,900
Jan 2, 20262.042.082.032.052.050.49%3,783,500
Dec 31, 20252.072.072.042.042.04-1.45%9,385,000
Dec 30, 20252.052.072.042.072.070.98%6,443,100
Dec 29, 20252.072.082.032.052.05-0.97%5,760,000
Dec 26, 20252.082.092.062.072.07-0.48%5,753,700
Dec 24, 20252.102.122.072.082.08-0.95%5,141,500
Dec 23, 20252.102.122.082.102.10-5,286,800
Dec 22, 20252.132.152.082.102.10-0.94%8,877,500
Dec 19, 20252.172.182.112.122.12-2.30%8,292,400
Dec 18, 20252.102.192.092.172.172.84%7,784,800
Dec 17, 20252.132.142.102.112.11-0.94%5,784,900
Dec 16, 20252.122.142.092.132.130.47%4,722,600
Dec 15, 20252.112.152.092.122.120.47%5,836,100
Dec 12, 20252.012.132.012.112.114.98%10,033,600
Dec 11, 20252.062.081.992.012.01-1.95%11,606,100
Dec 10, 20252.102.112.052.052.05-2.38%4,266,000
Dec 9, 20252.102.122.062.102.100.48%9,203,900
Dec 8, 20252.142.142.092.092.09-1.88%6,838,600
Dec 5, 20252.132.152.112.132.130.47%8,094,500
Dec 4, 20252.132.142.102.122.12-0.47%8,598,000
Dec 3, 20252.132.162.092.132.130.47%7,341,600
Dec 2, 20252.132.162.092.122.12-0.47%13,243,700
Dec 1, 20252.132.182.112.132.13-5,377,500
Nov 28, 20252.252.262.082.132.13-4.91%28,810,800
Nov 27, 20252.312.322.232.242.24-3.03%10,105,600
Nov 26, 20252.312.332.282.312.310.87%10,513,100
Nov 25, 20252.322.372.282.292.29-0.87%10,267,200
Nov 24, 20252.462.472.312.312.31-6.10%22,086,000
Nov 21, 20252.432.472.422.462.460.82%7,862,500
Nov 20, 20252.472.492.442.442.44-7,197,200
Nov 19, 20252.412.462.412.442.44-5,663,400
Nov 18, 20252.432.462.412.442.440.41%8,308,600
Nov 17, 20252.482.482.422.432.43-2.02%12,860,700
Nov 14, 20252.482.492.452.482.48-0.40%11,578,500
Nov 13, 20252.552.552.482.492.49-2.35%10,548,900
Nov 12, 20252.552.572.532.552.55-7,693,800
Nov 11, 20252.502.562.502.552.552.41%10,319,600
Nov 10, 20252.562.572.492.492.49-2.73%5,219,300
Nov 7, 20252.562.562.522.562.56-8,225,300
Nov 6, 20252.552.572.542.562.560.79%4,004,000
Nov 5, 20252.502.562.482.542.540.40%4,015,600
Nov 4, 20252.572.582.522.532.53-1.56%4,459,800
Nov 3, 20252.642.682.572.572.57-1.15%10,191,100
Oct 31, 20252.562.612.552.602.601.56%14,054,700
Oct 30, 20252.542.582.522.562.561.19%7,619,900
Oct 29, 20252.522.542.482.532.531.20%4,113,100
Oct 28, 20252.532.532.452.502.50-0.79%15,253,800
Oct 27, 20252.562.572.482.522.52-0.79%8,788,800
Oct 24, 20252.472.552.472.542.542.83%7,636,200
Oct 23, 20252.492.492.412.472.47-1.20%14,785,800
Oct 22, 20252.552.552.492.502.50-1.96%9,974,400
Oct 21, 20252.552.582.542.552.550.79%4,333,800
Oct 17, 20252.552.582.512.532.53-1.17%11,713,000
Oct 16, 20252.582.612.562.562.56-0.78%4,590,400
Oct 15, 20252.612.642.572.582.58-1.15%7,236,600
Oct 14, 20252.672.692.612.612.61-1.51%4,870,300
Oct 13, 20252.612.672.582.652.65-0.38%4,779,000
Oct 10, 20252.722.722.662.662.66-2.21%6,248,200