YTL Power International Berhad (KLSE:YTLPOWR)
Malaysia
· Delayed Price · Currency is MYR 3.300
+0.040 (1.23%)
At close: Dec 5, 2025
KLSE:YTLPOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 5,160,100 |
| Dec 4, 2025 | 3.26 | 3.27 | 3.24 | 3.26 | 3.26 | 0.31% | 4,553,500 |
| Dec 3, 2025 | 3.29 | 3.31 | 3.24 | 3.25 | 3.25 | -0.91% | 7,601,900 |
| Dec 2, 2025 | 3.27 | 3.32 | 3.23 | 3.28 | 3.28 | 0.61% | 9,584,400 |
| Dec 1, 2025 | 3.27 | 3.36 | 3.26 | 3.26 | 3.26 | - | 10,535,100 |
| Nov 28, 2025 | 3.57 | 3.58 | 3.23 | 3.26 | 3.26 | -8.43% | 37,591,200 |
| Nov 27, 2025 | 3.64 | 3.66 | 3.54 | 3.56 | 3.56 | -2.20% | 7,318,000 |
| Nov 26, 2025 | 3.64 | 3.70 | 3.59 | 3.64 | 3.64 | 0.55% | 8,109,200 |
| Nov 25, 2025 | 3.60 | 3.72 | 3.57 | 3.62 | 3.62 | 1.12% | 8,276,200 |
| Nov 24, 2025 | 3.75 | 3.76 | 3.58 | 3.58 | 3.58 | -3.76% | 11,350,600 |
| Nov 21, 2025 | 3.80 | 3.82 | 3.69 | 3.72 | 3.72 | -2.87% | 10,677,800 |
| Nov 20, 2025 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | 1.32% | 3,848,400 |
| Nov 19, 2025 | 3.71 | 3.79 | 3.69 | 3.78 | 3.78 | 1.61% | 6,687,800 |
| Nov 18, 2025 | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | - | 8,426,700 |
| Nov 17, 2025 | 3.79 | 3.79 | 3.71 | 3.72 | 3.72 | -1.59% | 7,716,100 |
| Nov 14, 2025 | 3.78 | 3.80 | 3.75 | 3.78 | 3.78 | -0.26% | 5,588,600 |
| Nov 13, 2025 | 3.89 | 3.89 | 3.77 | 3.79 | 3.79 | -2.57% | 10,365,200 |
| Nov 12, 2025 | 3.87 | 3.90 | 3.86 | 3.89 | 3.89 | 0.52% | 5,666,000 |
| Nov 11, 2025 | 3.88 | 3.91 | 3.86 | 3.87 | 3.87 | 0.26% | 9,704,900 |
| Nov 10, 2025 | 3.92 | 3.93 | 3.86 | 3.86 | 3.86 | -1.28% | 3,832,000 |
| Nov 7, 2025 | 3.91 | 3.92 | 3.87 | 3.91 | 3.91 | - | 8,672,700 |
| Nov 6, 2025 | 3.91 | 3.92 | 3.87 | 3.91 | 3.91 | 0.77% | 8,732,200 |
| Nov 5, 2025 | 3.86 | 3.89 | 3.83 | 3.88 | 3.88 | -0.51% | 6,239,300 |
| Nov 4, 2025 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | -1.76% | 9,927,400 |
| Nov 3, 2025 | 4.09 | 4.12 | 3.89 | 3.97 | 3.97 | -0.50% | 18,553,900 |
| Oct 31, 2025 | 3.94 | 4.02 | 3.93 | 3.99 | 3.99 | 1.01% | 8,060,500 |
| Oct 30, 2025 | 3.92 | 3.98 | 3.89 | 3.95 | 3.95 | 0.77% | 7,447,700 |
| Oct 29, 2025 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 5,136,300 |
| Oct 28, 2025 | 3.84 | 3.90 | 3.82 | 3.90 | 3.90 | 1.56% | 9,344,200 |
| Oct 27, 2025 | 3.89 | 3.92 | 3.80 | 3.84 | 3.84 | -0.52% | 9,451,300 |
| Oct 24, 2025 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | 1.31% | 10,352,800 |
| Oct 23, 2025 | 3.82 | 3.84 | 3.76 | 3.81 | 3.81 | -0.78% | 9,998,800 |
| Oct 22, 2025 | 3.92 | 3.94 | 3.83 | 3.84 | 3.84 | -2.04% | 6,376,900 |
| Oct 21, 2025 | 3.97 | 3.99 | 3.90 | 3.92 | 3.92 | -0.76% | 9,083,900 |
| Oct 17, 2025 | 4.00 | 4.05 | 3.90 | 3.95 | 3.95 | -1.25% | 10,378,300 |
| Oct 16, 2025 | 4.04 | 4.07 | 4.00 | 4.00 | 4.00 | -0.99% | 6,271,800 |
| Oct 15, 2025 | 4.07 | 4.10 | 4.04 | 4.04 | 4.04 | -0.74% | 9,384,900 |
| Oct 14, 2025 | 4.13 | 4.14 | 4.07 | 4.07 | 4.07 | -0.49% | 5,496,500 |
| Oct 13, 2025 | 4.05 | 4.12 | 4.03 | 4.09 | 4.09 | -0.49% | 5,254,600 |
| Oct 10, 2025 | 4.17 | 4.17 | 4.11 | 4.11 | 4.11 | -1.44% | 8,077,600 |
| Oct 9, 2025 | 4.12 | 4.19 | 4.12 | 4.17 | 4.17 | 1.46% | 12,890,800 |
| Oct 8, 2025 | 4.19 | 4.19 | 4.10 | 4.11 | 4.11 | -2.38% | 5,470,700 |
| Oct 7, 2025 | 4.19 | 4.21 | 4.09 | 4.21 | 4.21 | 0.48% | 7,460,300 |
| Oct 6, 2025 | 4.31 | 4.32 | 4.19 | 4.19 | 4.19 | -2.78% | 3,975,600 |
| Oct 3, 2025 | 4.31 | 4.34 | 4.28 | 4.31 | 4.31 | - | 5,283,300 |
| Oct 2, 2025 | 4.24 | 4.31 | 4.23 | 4.31 | 4.31 | 2.13% | 18,867,700 |
| Oct 1, 2025 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | 0.24% | 5,220,600 |
| Sep 30, 2025 | 4.19 | 4.27 | 4.15 | 4.21 | 4.17 | 0.72% | 14,572,000 |
| Sep 29, 2025 | 4.18 | 4.23 | 4.15 | 4.18 | 4.14 | 0.24% | 3,865,800 |
| Sep 26, 2025 | 4.13 | 4.17 | 4.11 | 4.17 | 4.13 | 0.97% | 12,172,200 |
| Sep 25, 2025 | 4.17 | 4.17 | 4.12 | 4.13 | 4.09 | -1.20% | 10,651,900 |
| Sep 24, 2025 | 4.19 | 4.22 | 4.15 | 4.18 | 4.14 | -0.24% | 12,790,500 |
| Sep 23, 2025 | 4.21 | 4.24 | 4.18 | 4.19 | 4.15 | -0.48% | 7,893,900 |
| Sep 22, 2025 | 4.18 | 4.22 | 4.15 | 4.21 | 4.17 | 0.96% | 8,712,500 |
| Sep 19, 2025 | 4.27 | 4.30 | 4.17 | 4.17 | 4.13 | -2.34% | 15,979,600 |
| Sep 18, 2025 | 4.35 | 4.36 | 4.26 | 4.27 | 4.23 | -1.84% | 5,733,100 |
| Sep 17, 2025 | 4.24 | 4.38 | 4.24 | 4.35 | 4.31 | 2.59% | 14,700,400 |
| Sep 12, 2025 | 4.21 | 4.28 | 4.21 | 4.24 | 4.20 | 0.71% | 4,654,700 |
| Sep 11, 2025 | 4.20 | 4.23 | 4.19 | 4.21 | 4.17 | 0.24% | 2,868,800 |
| Sep 10, 2025 | 4.20 | 4.22 | 4.15 | 4.20 | 4.16 | - | 5,006,400 |
| Sep 9, 2025 | 4.15 | 4.20 | 4.11 | 4.20 | 4.16 | 1.20% | 6,303,300 |
| Sep 8, 2025 | 4.04 | 4.15 | 4.04 | 4.15 | 4.11 | 2.72% | 6,588,200 |
| Sep 4, 2025 | 4.07 | 4.07 | 4.01 | 4.04 | 4.00 | -0.74% | 10,563,400 |
| Sep 3, 2025 | 4.03 | 4.07 | 3.98 | 4.07 | 4.03 | 0.74% | 14,108,900 |
| Sep 2, 2025 | 4.03 | 4.07 | 3.95 | 4.04 | 4.00 | 0.25% | 10,124,000 |
| Aug 29, 2025 | 4.10 | 4.10 | 4.00 | 4.03 | 3.99 | -1.71% | 9,263,900 |
| Aug 28, 2025 | 4.17 | 4.19 | 4.10 | 4.10 | 4.06 | -2.15% | 6,650,200 |
| Aug 27, 2025 | 4.14 | 4.19 | 4.12 | 4.19 | 4.15 | 2.20% | 13,767,400 |
| Aug 26, 2025 | 4.27 | 4.27 | 4.10 | 4.10 | 4.06 | -3.98% | 39,063,100 |
| Aug 25, 2025 | 4.34 | 4.37 | 4.23 | 4.27 | 4.23 | -1.16% | 10,659,900 |
| Aug 22, 2025 | 4.26 | 4.33 | 4.25 | 4.32 | 4.28 | - | 6,252,000 |
| Aug 21, 2025 | 4.24 | 4.34 | 4.24 | 4.32 | 4.28 | 1.89% | 8,390,800 |
| Aug 20, 2025 | 4.32 | 4.33 | 4.21 | 4.24 | 4.20 | -1.85% | 14,100,200 |
| Aug 19, 2025 | 4.36 | 4.42 | 4.32 | 4.32 | 4.28 | -0.92% | 5,263,000 |
| Aug 18, 2025 | 4.22 | 4.41 | 4.20 | 4.36 | 4.32 | 3.81% | 31,482,800 |
| Aug 15, 2025 | 4.22 | 4.25 | 4.18 | 4.20 | 4.16 | -0.47% | 15,000,000 |
| Aug 14, 2025 | 4.29 | 4.33 | 4.16 | 4.22 | 4.18 | -1.63% | 24,126,600 |
| Aug 13, 2025 | 4.25 | 4.31 | 4.24 | 4.29 | 4.25 | 0.94% | 13,001,700 |
| Aug 12, 2025 | 4.24 | 4.28 | 4.20 | 4.25 | 4.21 | 0.24% | 10,321,700 |
| Aug 11, 2025 | 4.20 | 4.28 | 4.17 | 4.24 | 4.20 | 0.95% | 20,285,800 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.12 | 4.20 | 4.16 | -0.24% | 15,787,700 |
| Aug 7, 2025 | 4.20 | 4.23 | 4.13 | 4.21 | 4.17 | 0.24% | 9,096,200 |
| Aug 6, 2025 | 4.23 | 4.23 | 4.19 | 4.20 | 4.16 | -0.94% | 5,932,600 |
| Aug 5, 2025 | 4.11 | 4.25 | 4.10 | 4.24 | 4.20 | 2.91% | 15,868,300 |
| Aug 4, 2025 | 4.07 | 4.12 | 4.04 | 4.12 | 4.08 | 0.49% | 8,584,000 |
| Aug 1, 2025 | 4.10 | 4.15 | 4.07 | 4.10 | 4.06 | - | 6,888,000 |
| Jul 31, 2025 | 4.09 | 4.14 | 4.02 | 4.10 | 4.06 | - | 15,459,200 |
| Jul 30, 2025 | 4.10 | 4.13 | 4.06 | 4.10 | 4.06 | -0.49% | 10,940,600 |
| Jul 29, 2025 | 4.15 | 4.17 | 4.10 | 4.12 | 4.08 | -0.96% | 13,413,400 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.16 | 4.16 | 4.12 | 0.24% | 15,621,800 |
| Jul 25, 2025 | 4.18 | 4.19 | 4.07 | 4.15 | 4.11 | -0.95% | 9,279,800 |
| Jul 24, 2025 | 4.19 | 4.23 | 4.14 | 4.19 | 4.15 | - | 11,487,600 |
| Jul 23, 2025 | 4.12 | 4.19 | 4.10 | 4.19 | 4.15 | 1.70% | 3,697,700 |
| Jul 22, 2025 | 4.20 | 4.22 | 4.11 | 4.12 | 4.08 | -1.67% | 3,881,600 |
| Jul 21, 2025 | 4.15 | 4.20 | 4.12 | 4.19 | 4.15 | 0.96% | 5,919,900 |
| Jul 18, 2025 | 4.16 | 4.22 | 4.14 | 4.15 | 4.11 | - | 8,624,100 |
| Jul 17, 2025 | 4.15 | 4.20 | 4.13 | 4.15 | 4.11 | - | 5,925,900 |
| Jul 16, 2025 | 4.15 | 4.20 | 4.11 | 4.15 | 4.11 | - | 4,923,000 |
| Jul 15, 2025 | 4.18 | 4.24 | 4.14 | 4.15 | 4.11 | -0.72% | 7,488,500 |
| Jul 14, 2025 | 4.13 | 4.23 | 4.07 | 4.18 | 4.14 | 1.46% | 10,888,600 |