Skip to main content
YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
-0.010 (-0.88%)
At close: Dec 5, 2025

YTL Hospitality REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.131.121.121.12-0.88%96,800
Dec 4, 20251.121.131.121.131.13-188,600
Dec 3, 20251.121.131.111.131.130.89%330,200
Dec 2, 20251.131.131.121.121.12-0.88%236,400
Dec 1, 20251.111.131.111.131.130.89%1,252,500
Nov 28, 20251.121.121.101.121.12-563,300
Nov 27, 20251.121.121.111.121.120.90%91,300
Nov 26, 20251.111.121.111.111.11-317,400
Nov 25, 20251.111.121.111.111.11-205,700
Nov 24, 20251.111.121.111.111.11-111,900
Nov 21, 20251.121.121.111.111.11-0.89%965,200
Nov 20, 20251.121.131.121.121.12-665,700
Nov 19, 20251.111.121.111.121.120.90%179,200
Nov 18, 20251.121.121.111.111.11-0.89%644,700
Nov 17, 20251.111.131.111.121.120.90%222,600
Nov 14, 20251.131.131.111.111.11-1.77%484,500
Nov 13, 20251.131.141.121.131.13-976,400
Nov 12, 20251.111.131.111.131.131.80%412,000
Nov 11, 20251.111.121.111.111.11-94,700
Nov 10, 20251.111.121.111.111.11-177,500
Nov 7, 20251.121.121.111.111.11-0.89%289,400
Nov 6, 20251.101.121.101.121.120.90%71,400
Nov 5, 20251.121.121.101.111.11-0.89%573,100
Nov 4, 20251.121.121.111.121.12-379,400
Nov 3, 20251.121.121.111.121.12-192,200
Oct 31, 20251.111.121.111.121.120.90%170,700
Oct 30, 20251.121.121.111.111.11-723,500
Oct 29, 20251.121.121.111.111.11-325,800
Oct 28, 20251.121.121.111.111.11-0.89%663,300
Oct 27, 20251.121.131.121.121.12-129,400
Oct 24, 20251.111.131.111.121.120.90%235,400
Oct 23, 20251.111.121.111.111.11-0.89%378,300
Oct 22, 20251.111.121.111.121.12-155,400
Oct 21, 20251.111.121.111.121.120.90%98,000
Oct 17, 20251.111.121.101.111.11-0.89%524,700
Oct 16, 20251.121.131.111.121.120.90%676,800
Oct 15, 20251.111.121.111.111.11-453,600
Oct 14, 20251.131.131.101.111.11-1.77%618,600
Oct 13, 20251.121.131.121.131.13-339,300
Oct 10, 20251.131.141.121.131.13-671,900
Oct 9, 20251.111.151.111.131.131.80%2,824,500
Oct 8, 20251.111.121.101.111.11-658,600
Oct 7, 20251.111.121.111.111.11-0.89%271,100
Oct 6, 20251.121.121.111.121.120.90%133,600
Oct 3, 20251.121.121.101.111.11-0.89%398,200
Oct 2, 20251.121.121.111.121.12-760,100
Oct 1, 20251.111.121.101.121.121.82%727,100
Sep 30, 20251.121.121.101.101.10-1.79%557,000
Sep 29, 20251.111.121.111.121.120.90%388,800
Sep 26, 20251.111.121.101.111.11-789,500
Sep 25, 20251.111.121.111.111.11-0.89%632,600
Sep 24, 20251.121.121.111.121.120.90%441,400
Sep 23, 20251.121.121.111.111.11-0.89%752,800
Sep 22, 20251.121.121.111.121.120.90%127,500
Sep 19, 20251.121.131.111.111.11-0.89%564,200
Sep 18, 20251.111.121.111.121.120.90%281,400
Sep 17, 20251.111.131.111.111.11-743,600
Sep 12, 20251.111.121.101.111.11-509,400
Sep 11, 20251.101.121.101.111.111.83%386,400
Sep 10, 20251.121.121.091.091.09-1.80%485,300
Sep 9, 20251.111.121.101.111.11-640,900
Sep 8, 20251.091.121.091.111.111.83%532,100
Sep 4, 20251.101.101.091.091.09-0.91%441,600
Sep 3, 20251.101.111.091.101.10-223,100
Sep 2, 20251.101.111.091.101.10-195,200
Aug 29, 20251.101.111.091.101.10-517,700
Aug 28, 20251.121.121.101.101.10-0.90%790,200
Aug 27, 20251.121.131.111.111.11-0.89%481,800
Aug 26, 20251.131.141.121.121.12-172,300
Aug 25, 20251.121.141.121.121.120.90%445,000
Aug 22, 20251.121.131.111.111.11-1.77%629,600
Aug 21, 20251.131.131.121.131.130.89%113,200
Aug 20, 20251.131.131.121.121.12-148,100
Aug 19, 20251.131.131.121.121.12-0.88%82,700
Aug 18, 20251.141.141.131.131.13-221,500
Aug 15, 20251.121.131.121.131.130.89%224,900
Aug 14, 20251.131.141.121.121.12-0.88%544,400
Aug 13, 20251.131.151.121.131.13-3.42%785,500
Aug 12, 20251.191.191.171.171.12-1.68%549,200
Aug 11, 20251.181.191.171.191.141.71%480,400
Aug 8, 20251.191.191.171.171.12-0.85%334,300
Aug 7, 20251.181.191.171.181.13-1,328,500
Aug 6, 20251.201.201.181.181.13-1.67%562,700
Aug 5, 20251.191.201.181.201.151.69%1,369,800
Aug 4, 20251.151.191.141.181.132.61%1,189,100
Aug 1, 20251.141.161.141.151.101.77%740,800
Jul 31, 20251.131.141.121.131.08-207,900
Jul 30, 20251.121.131.121.131.080.89%259,800
Jul 29, 20251.131.131.121.121.07-0.88%215,800
Jul 28, 20251.131.141.131.131.080.89%194,900
Jul 25, 20251.131.131.121.121.07-0.88%92,100
Jul 24, 20251.131.141.121.131.080.89%126,600
Jul 23, 20251.121.131.121.121.07-0.88%178,900
Jul 22, 20251.121.131.111.131.080.89%625,300
Jul 21, 20251.121.121.111.121.07-399,000
Jul 18, 20251.111.121.111.121.070.90%217,300
Jul 17, 20251.111.121.101.111.06-0.89%625,200
Jul 16, 20251.111.121.101.121.070.90%345,800
Jul 15, 20251.111.121.111.111.06-566,300
Jul 14, 20251.111.121.101.111.06-480,300