YTL Power International Berhad (KLSE:YTLPOWR)
Malaysia
· Delayed Price · Currency is MYR 3.890
-0.040 (-1.02%)
At close: Apr 28, 2026
KLSE:YTLPOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.93 | 3.95 | 3.85 | 3.89 | 3.89 | -1.02% | 12,561,900 |
| Apr 27, 2026 | 3.90 | 3.97 | 3.85 | 3.93 | 3.93 | 0.77% | 9,648,600 |
| Apr 24, 2026 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | -1.02% | 35,528,600 |
| Apr 23, 2026 | 3.85 | 3.94 | 3.80 | 3.94 | 3.94 | 2.34% | 11,104,900 |
| Apr 22, 2026 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | 1.32% | 11,257,000 |
| Apr 21, 2026 | 3.68 | 3.80 | 3.66 | 3.80 | 3.80 | 3.83% | 18,153,700 |
| Apr 20, 2026 | 3.70 | 3.70 | 3.62 | 3.66 | 3.66 | -1.35% | 11,447,300 |
| Apr 17, 2026 | 3.72 | 3.72 | 3.59 | 3.71 | 3.71 | -0.27% | 30,908,700 |
| Apr 16, 2026 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 1.09% | 10,580,300 |
| Apr 15, 2026 | 3.72 | 3.75 | 3.66 | 3.68 | 3.68 | -1.08% | 8,972,600 |
| Apr 14, 2026 | 3.67 | 3.72 | 3.66 | 3.72 | 3.72 | 1.92% | 12,466,300 |
| Apr 13, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | -1.35% | 15,362,900 |
| Apr 10, 2026 | 3.60 | 3.70 | 3.55 | 3.70 | 3.70 | 2.78% | 18,455,200 |
| Apr 9, 2026 | 3.60 | 3.62 | 3.51 | 3.60 | 3.60 | - | 11,040,700 |
| Apr 8, 2026 | 3.58 | 3.62 | 3.55 | 3.60 | 3.60 | 1.41% | 11,969,200 |
| Apr 7, 2026 | 3.59 | 3.59 | 3.50 | 3.55 | 3.55 | -0.56% | 9,812,100 |
| Apr 6, 2026 | 3.55 | 3.63 | 3.53 | 3.57 | 3.57 | 1.71% | 25,205,800 |
| Apr 3, 2026 | 3.20 | 3.52 | 3.19 | 3.51 | 3.51 | 9.69% | 45,355,300 |
| Apr 2, 2026 | 3.09 | 3.21 | 3.03 | 3.20 | 3.20 | 3.90% | 13,630,000 |
| Apr 1, 2026 | 3.06 | 3.10 | 3.01 | 3.08 | 3.08 | 2.67% | 11,601,500 |
| Mar 31, 2026 | 2.90 | 3.03 | 2.87 | 3.00 | 3.00 | 3.45% | 16,900,400 |
| Mar 30, 2026 | 2.88 | 2.92 | 2.87 | 2.90 | 2.90 | -1.02% | 11,126,600 |
| Mar 27, 2026 | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | 1.38% | 6,048,100 |
| Mar 26, 2026 | 2.91 | 2.92 | 2.85 | 2.89 | 2.89 | -0.69% | 8,382,100 |
| Mar 25, 2026 | 2.89 | 2.93 | 2.85 | 2.91 | 2.91 | 1.39% | 7,051,500 |
| Mar 24, 2026 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | -2.05% | 5,243,200 |
| Mar 19, 2026 | 2.93 | 2.93 | 2.87 | 2.93 | 2.93 | -0.68% | 10,290,300 |
| Mar 18, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 2.79% | 7,770,400 |
| Mar 17, 2026 | 2.78 | 2.90 | 2.78 | 2.87 | 2.87 | 3.61% | 11,632,700 |
| Mar 16, 2026 | 2.82 | 2.83 | 2.75 | 2.77 | 2.77 | -1.77% | 6,819,400 |
| Mar 13, 2026 | 2.75 | 2.82 | 2.73 | 2.82 | 2.82 | 1.44% | 4,896,100 |
| Mar 12, 2026 | 2.72 | 2.79 | 2.69 | 2.78 | 2.78 | 1.46% | 12,296,100 |
| Mar 11, 2026 | 2.70 | 2.74 | 2.65 | 2.74 | 2.74 | 1.48% | 4,555,000 |
| Mar 10, 2026 | 2.66 | 2.75 | 2.63 | 2.70 | 2.70 | 4.25% | 12,273,600 |
| Mar 9, 2026 | 2.68 | 2.68 | 2.51 | 2.59 | 2.59 | -5.13% | 15,231,200 |
| Mar 6, 2026 | 2.70 | 2.75 | 2.66 | 2.73 | 2.73 | 1.11% | 8,850,900 |
| Mar 5, 2026 | 2.71 | 2.74 | 2.64 | 2.70 | 2.70 | 1.12% | 10,802,700 |
| Mar 4, 2026 | 2.80 | 2.82 | 2.64 | 2.67 | 2.67 | -4.64% | 13,691,500 |
| Mar 3, 2026 | 2.77 | 2.86 | 2.75 | 2.80 | 2.80 | 1.08% | 7,445,000 |
| Mar 2, 2026 | 2.78 | 2.81 | 2.73 | 2.77 | 2.77 | -2.12% | 15,385,400 |
| Feb 27, 2026 | 2.89 | 2.89 | 2.80 | 2.83 | 2.83 | -2.75% | 22,140,600 |
| Feb 26, 2026 | 2.91 | 2.95 | 2.89 | 2.91 | 2.91 | - | 8,782,800 |
| Feb 25, 2026 | 2.92 | 2.95 | 2.90 | 2.91 | 2.91 | - | 9,472,200 |
| Feb 24, 2026 | 2.99 | 2.99 | 2.90 | 2.91 | 2.91 | -3.00% | 17,739,300 |
| Feb 23, 2026 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.66% | 8,299,100 |
| Feb 20, 2026 | 3.13 | 3.13 | 3.00 | 3.02 | 3.02 | -3.21% | 11,987,400 |
| Feb 19, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 2.30% | 10,201,400 |
| Feb 16, 2026 | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | -0.33% | 6,678,400 |
| Feb 13, 2026 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | - | 9,648,900 |
| Feb 12, 2026 | 3.07 | 3.08 | 3.03 | 3.06 | 3.06 | -0.33% | 9,512,100 |
| Feb 11, 2026 | 3.05 | 3.12 | 3.04 | 3.07 | 3.07 | 0.66% | 9,403,500 |
| Feb 10, 2026 | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | -1.61% | 13,361,100 |
| Feb 9, 2026 | 3.10 | 3.17 | 3.08 | 3.10 | 3.10 | 0.98% | 9,261,900 |
| Feb 6, 2026 | 3.08 | 3.09 | 3.02 | 3.07 | 3.07 | 0.33% | 9,583,300 |
| Feb 5, 2026 | 3.20 | 3.22 | 3.05 | 3.06 | 3.06 | -4.38% | 17,086,200 |
| Feb 4, 2026 | 3.28 | 3.28 | 3.19 | 3.20 | 3.20 | -2.44% | 6,720,400 |
| Feb 3, 2026 | 3.23 | 3.29 | 3.23 | 3.28 | 3.28 | 1.55% | 3,765,200 |
| Jan 30, 2026 | 3.28 | 3.30 | 3.22 | 3.23 | 3.23 | -1.52% | 8,738,800 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -1.80% | 14,553,400 |
| Jan 28, 2026 | 3.36 | 3.39 | 3.30 | 3.34 | 3.34 | -0.30% | 6,618,700 |
| Jan 27, 2026 | 3.38 | 3.45 | 3.33 | 3.35 | 3.35 | -0.30% | 6,522,500 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.35 | 3.36 | 3.36 | -2.61% | 7,255,800 |
| Jan 23, 2026 | 3.46 | 3.49 | 3.45 | 3.45 | 3.45 | -0.29% | 4,780,600 |
| Jan 22, 2026 | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | -1.42% | 9,661,200 |
| Jan 21, 2026 | 3.44 | 3.51 | 3.42 | 3.51 | 3.51 | 1.15% | 5,332,500 |
| Jan 20, 2026 | 3.48 | 3.57 | 3.42 | 3.47 | 3.47 | -0.29% | 6,259,600 |
| Jan 19, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -1.97% | 4,766,200 |
| Jan 16, 2026 | 3.52 | 3.55 | 3.47 | 3.55 | 3.55 | 0.85% | 6,323,900 |
| Jan 15, 2026 | 3.49 | 3.54 | 3.44 | 3.52 | 3.52 | 0.86% | 8,143,300 |
| Jan 14, 2026 | 3.42 | 3.49 | 3.41 | 3.49 | 3.49 | 2.05% | 9,153,400 |
| Jan 13, 2026 | 3.40 | 3.46 | 3.39 | 3.42 | 3.42 | 1.18% | 7,840,600 |
| Jan 12, 2026 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 6,523,800 |
| Jan 9, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 4,510,400 |
| Jan 8, 2026 | 3.35 | 3.44 | 3.34 | 3.34 | 3.34 | -0.30% | 8,714,500 |
| Jan 7, 2026 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | 1.82% | 4,304,300 |
| Jan 6, 2026 | 3.33 | 3.35 | 3.28 | 3.29 | 3.29 | -0.90% | 6,477,300 |
| Jan 5, 2026 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.30% | 2,761,000 |
| Jan 2, 2026 | 3.31 | 3.37 | 3.30 | 3.33 | 3.33 | 0.60% | 2,849,600 |
| Dec 31, 2025 | 3.39 | 3.40 | 3.30 | 3.31 | 3.31 | -2.65% | 7,689,500 |
| Dec 30, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | -0.29% | 6,396,200 |
| Dec 29, 2025 | 3.41 | 3.42 | 3.33 | 3.41 | 3.41 | - | 5,601,600 |
| Dec 26, 2025 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | 1.49% | 3,867,800 |
| Dec 24, 2025 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | - | 5,509,900 |
| Dec 23, 2025 | 3.33 | 3.38 | 3.30 | 3.36 | 3.36 | 0.90% | 5,740,300 |
| Dec 22, 2025 | 3.35 | 3.39 | 3.31 | 3.33 | 3.33 | -0.60% | 7,254,900 |
| Dec 19, 2025 | 3.46 | 3.48 | 3.35 | 3.35 | 3.35 | -3.46% | 12,508,700 |
| Dec 18, 2025 | 3.37 | 3.47 | 3.32 | 3.47 | 3.47 | 2.66% | 5,718,000 |
| Dec 17, 2025 | 3.40 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 7,110,700 |
| Dec 16, 2025 | 3.34 | 3.40 | 3.31 | 3.40 | 3.40 | 1.80% | 5,508,800 |
| Dec 15, 2025 | 3.28 | 3.37 | 3.27 | 3.34 | 3.34 | 1.52% | 6,172,100 |
| Dec 12, 2025 | 3.21 | 3.32 | 3.17 | 3.29 | 3.29 | 2.49% | 7,797,900 |
| Dec 11, 2025 | 3.23 | 3.24 | 3.17 | 3.21 | 3.21 | -0.62% | 3,658,600 |
| Dec 10, 2025 | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | -1.22% | 6,639,400 |
| Dec 9, 2025 | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | 0.93% | 3,863,400 |
| Dec 8, 2025 | 3.30 | 3.32 | 3.23 | 3.24 | 3.24 | -1.82% | 3,451,300 |
| 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 |