Skip to main content
YTL Corporation Berhad (KLSE:YTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.130
+0.010 (0.47%)
At close: Dec 5, 2025

YTL Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.682.742.682.722.721.12%16,723,500
Oct 8, 20252.712.722.682.692.69-1.10%4,565,500
Oct 7, 20252.752.752.682.722.72-1.09%8,130,600
Oct 6, 20252.802.822.712.752.75-1.79%13,863,500
Oct 3, 20252.802.812.782.802.80-20,347,300
Oct 2, 20252.762.822.752.802.801.45%21,332,900
Oct 1, 20252.752.782.722.762.76-0.72%11,997,100
Sep 30, 20252.712.802.712.782.732.58%20,533,500
Sep 29, 20252.702.732.682.712.660.37%8,024,700
Sep 26, 20252.672.722.662.702.651.12%8,929,800
Sep 25, 20252.722.722.672.672.62-1.84%10,431,000
Sep 24, 20252.732.762.702.722.67-0.73%18,681,700
Sep 23, 20252.722.742.702.742.690.74%6,506,900
Sep 22, 20252.722.722.662.722.670.37%7,958,700
Sep 19, 20252.722.722.682.712.660.37%19,687,600
Sep 18, 20252.722.722.652.702.65-0.74%14,382,300
Sep 17, 20252.642.742.632.722.673.03%20,556,700
Sep 12, 20252.622.672.612.642.591.15%10,905,900
Sep 11, 20252.602.632.582.612.56-7,584,200
Sep 10, 20252.542.612.542.612.562.76%9,627,000
Sep 9, 20252.532.562.522.542.490.40%7,719,900
Sep 8, 20252.512.562.492.532.481.20%9,811,100
Sep 4, 20252.532.542.452.502.46-0.79%18,908,900
Sep 3, 20252.502.532.482.522.470.80%16,932,400
Sep 2, 20252.572.592.472.502.46-2.34%11,577,100
Aug 29, 20252.572.572.492.562.51-0.39%22,317,500
Aug 28, 20252.652.662.572.572.52-3.38%15,611,600
Aug 27, 20252.632.662.602.662.611.14%9,016,400
Aug 26, 20252.642.662.592.632.58-0.75%64,024,400
Aug 25, 20252.692.692.642.652.60-0.75%15,149,500
Aug 22, 20252.682.692.642.672.62-1.11%16,499,900
Aug 21, 20252.682.712.672.702.650.75%8,280,600
Aug 20, 20252.702.702.652.682.63-0.37%8,709,000
Aug 19, 20252.712.732.662.692.64-0.74%10,301,400
Aug 18, 20252.602.732.582.712.664.63%30,255,000
Aug 15, 20252.562.602.532.592.540.78%9,862,100
Aug 14, 20252.572.592.482.572.52-24,881,800
Aug 13, 20252.602.632.572.572.52-0.77%12,933,300
Aug 12, 20252.592.632.562.592.54-11,012,000
Aug 11, 20252.532.632.512.592.542.37%19,494,300
Aug 8, 20252.532.542.472.532.48-0.39%17,513,900
Aug 7, 20252.502.542.442.542.491.20%13,617,600
Aug 6, 20252.552.582.512.512.46-1.95%11,383,600
Aug 5, 20252.532.592.522.562.511.59%30,931,400
Aug 4, 20252.462.522.452.522.471.61%6,279,700
Aug 1, 20252.502.522.472.482.44-0.40%8,374,500
Jul 31, 20252.492.522.452.492.45-22,663,100
Jul 30, 20252.462.502.432.492.450.40%11,400,600
Jul 29, 20252.462.482.412.482.441.22%14,523,100
Jul 28, 20252.552.622.452.452.41-1.21%31,333,200
Jul 25, 20252.452.482.412.482.440.81%10,089,200
Jul 24, 20252.442.522.422.462.421.23%19,017,100
Jul 23, 20252.412.432.392.432.390.83%12,730,700
Jul 22, 20252.432.452.392.412.37-0.82%7,692,500
Jul 21, 20252.432.452.402.432.39-7,654,700
Jul 18, 20252.432.472.402.432.39-9,362,900
Jul 17, 20252.392.442.382.432.390.41%9,522,600
Jul 16, 20252.412.422.332.422.380.83%12,057,500
Jul 15, 20252.422.452.402.402.36-0.41%10,996,200
Jul 14, 20252.412.432.372.412.37-1.23%12,445,800