Skip to main content
YTL Corporation Berhad (KLSE:YTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.100
+0.060 (2.94%)
At close: Apr 28, 2026

YTL Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.052.112.042.102.102.94%12,804,100
Apr 27, 20262.012.082.002.042.041.49%12,596,800
Apr 24, 20262.032.031.992.012.01-0.50%7,169,700
Apr 23, 20261.992.041.982.022.022.02%15,813,700
Apr 22, 20262.002.021.981.981.98-0.50%10,904,900
Apr 21, 20261.942.021.941.991.992.58%12,562,600
Apr 20, 20261.951.981.931.941.94-0.51%10,759,900
Apr 17, 20262.012.011.921.951.95-2.50%16,130,500
Apr 16, 20261.992.011.982.002.001.01%11,697,200
Apr 15, 20262.012.041.961.981.98-0.50%10,467,100
Apr 14, 20261.982.011.961.991.991.53%14,560,300
Apr 13, 20261.951.971.931.961.96-1.51%13,096,400
Apr 10, 20261.951.991.911.991.992.58%17,700,200
Apr 9, 20261.961.971.901.941.94-0.51%10,896,300
Apr 8, 20261.931.981.901.951.953.17%18,754,900
Apr 7, 20261.901.911.851.891.89-0.53%6,935,300
Apr 6, 20261.921.931.871.901.901.06%22,503,100
Apr 3, 20261.751.911.751.881.887.43%40,380,400
Apr 2, 20261.771.781.681.751.75-14,574,100
Apr 1, 20261.731.771.701.751.753.55%19,644,900
Mar 31, 20261.611.711.581.691.694.97%26,664,800
Mar 30, 20261.641.661.581.611.61-3.59%36,275,500
Mar 27, 20261.651.691.651.671.671.21%12,057,700
Mar 26, 20261.661.681.651.651.65-1.79%12,776,500
Mar 25, 20261.701.711.641.681.680.60%12,298,900
Mar 24, 20261.671.691.631.671.671.21%13,653,500
Mar 19, 20261.761.771.651.651.65-6.78%29,227,600
Mar 18, 20261.741.791.741.771.772.31%14,788,400
Mar 17, 20261.671.751.661.731.734.22%20,927,600
Mar 16, 20261.681.701.651.661.66-1.19%11,884,500
Mar 13, 20261.651.691.641.681.680.60%12,934,500
Mar 12, 20261.611.681.601.671.672.45%15,925,000
Mar 11, 20261.671.671.611.631.63-2.40%22,331,000
Mar 10, 20261.661.701.651.671.673.73%14,060,600
Mar 9, 20261.671.681.591.611.61-6.94%19,330,500
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