Skip to main content
YTL Hospitality REIT (KLSE:YTLREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.010
+0.015 (1.51%)
At close: Apr 27, 2026

YTL Hospitality REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.001.011.001.011.011.51%300,500
Apr 24, 20261.001.011.001.001.00-880,300
Apr 23, 20261.001.011.001.001.00-0.50%527,700
Apr 22, 20261.011.011.001.001.00-0.99%1,916,500
Apr 21, 20261.011.011.001.011.011.00%327,500
Apr 20, 20261.001.011.001.001.00-0.99%632,500
Apr 17, 20261.011.011.001.011.01-306,400
Apr 16, 20261.001.011.001.011.011.51%527,200
Apr 15, 20261.001.010.991.001.000.51%1,173,400
Apr 14, 20260.991.000.990.990.990.51%446,600
Apr 13, 20261.001.000.990.990.99-1.01%1,623,400
Apr 10, 20261.001.011.001.001.00-0.50%1,469,100
Apr 9, 20261.011.011.001.001.00-0.99%1,381,600
Apr 8, 20261.001.011.001.011.011.51%1,053,000
Apr 7, 20260.991.000.991.001.000.51%950,600
Apr 6, 20260.991.000.990.990.990.51%774,000
Apr 3, 20260.991.000.990.990.99-946,300
Apr 2, 20260.990.990.980.990.99-513,600
Apr 1, 20260.990.990.980.990.990.51%1,232,000
Mar 31, 20260.980.980.970.980.980.51%1,128,500
Mar 30, 20260.991.000.970.980.98-2.01%3,636,500
Mar 27, 20261.001.000.991.001.00-975,300
Mar 26, 20261.001.000.991.001.00-0.50%3,199,200
Mar 25, 20261.001.011.001.001.000.50%2,196,200
Mar 24, 20261.051.051.001.001.00-6.13%12,317,800
Mar 19, 20261.091.101.051.061.06-3.64%4,154,400
Mar 18, 20261.101.101.091.101.10-358,100
Mar 17, 20261.081.101.081.101.101.85%392,400
Mar 16, 20261.091.091.081.081.08-0.92%1,763,700
Mar 13, 20261.111.111.091.091.09-0.91%644,800
Mar 12, 20261.121.121.101.101.10-1.79%867,800
Mar 11, 20261.111.121.111.121.12-0.88%275,000
Mar 10, 20261.121.151.121.131.100.89%2,118,000
Mar 9, 20261.131.131.101.121.09-1.75%2,707,500
Mar 6, 20261.131.141.121.141.110.88%615,800
Mar 5, 20261.131.151.131.131.10-648,600
Mar 4, 20261.141.141.121.131.10-0.88%1,598,300
Mar 3, 20261.161.171.141.141.11-1.72%1,009,500
Mar 2, 20261.171.181.151.161.13-2.52%3,143,000
Feb 27, 20261.191.201.171.191.16-5,291,100
Feb 26, 20261.201.201.191.191.16-0.83%1,861,800
Feb 25, 20261.191.201.181.201.170.84%480,000
Feb 24, 20261.191.191.181.191.16-584,400
Feb 23, 20261.191.191.181.191.160.85%488,700
Feb 20, 20261.191.191.181.181.15-0.84%228,800
Feb 19, 20261.191.201.181.191.16-802,700
Feb 16, 20261.171.191.171.191.161.71%1,069,800
Feb 13, 20261.171.181.161.171.14-1,304,400
Feb 12, 20261.161.181.161.171.140.86%965,500
Feb 11, 20261.171.171.161.161.13-0.85%772,900
Feb 10, 20261.151.171.151.171.140.86%367,000
Feb 9, 20261.151.161.151.161.130.87%212,900
Feb 6, 20261.151.161.141.151.120.88%815,800
Feb 5, 20261.161.161.131.141.11-1.72%1,509,200
Feb 4, 20261.161.161.151.161.130.87%220,400
Feb 3, 20261.161.161.151.151.12-0.86%777,700
Jan 30, 20261.161.161.151.161.130.87%245,700
Jan 29, 20261.151.161.141.151.12-487,700
Jan 28, 20261.151.161.141.151.12-347,500
Jan 27, 20261.161.161.151.151.12-834,700
Jan 26, 20261.151.161.141.151.12-480,500
Jan 23, 20261.171.171.151.151.12-0.86%1,055,900
Jan 22, 20261.161.171.161.161.13-157,100
Jan 21, 20261.161.171.151.161.13-0.85%384,100
Jan 20, 20261.171.171.151.171.14-623,700
Jan 19, 20261.141.171.141.171.141.74%1,834,400
Jan 16, 20261.141.151.131.151.121.77%480,100
Jan 15, 20261.141.141.131.131.10-0.88%163,000
Jan 14, 20261.141.141.131.141.11-319,300
Jan 13, 20261.121.141.121.141.111.79%425,100
Jan 12, 20261.141.151.121.121.09-1.75%1,109,400
Jan 9, 20261.131.141.131.141.110.88%250,300
Jan 8, 20261.141.141.131.131.10-0.88%292,700
Jan 7, 20261.141.141.131.141.11-421,100
Jan 6, 20261.121.141.111.141.111.79%1,117,400
Jan 5, 20261.121.121.111.121.09-220,800
Jan 2, 20261.121.121.111.121.090.90%111,500
Dec 31, 20251.111.121.111.111.08-275,700
Dec 30, 20251.111.121.111.111.08-0.89%57,300
Dec 29, 20251.111.121.111.121.090.90%493,100
Dec 26, 20251.121.121.101.111.08-985,600
Dec 24, 20251.111.121.111.111.08-347,900
Dec 23, 20251.111.121.111.111.08-164,100
Dec 22, 20251.121.121.111.111.08-0.89%197,100
Dec 19, 20251.121.121.111.121.090.90%357,300
Dec 18, 20251.121.121.111.111.08-0.89%223,000
Dec 17, 20251.111.121.111.121.090.90%454,200
Dec 16, 20251.111.121.111.111.08-46,300
Dec 15, 20251.121.121.111.111.08-0.89%511,500
Dec 12, 20251.111.121.111.121.090.90%44,800
Dec 11, 20251.121.121.111.111.08-69,100
Dec 10, 20251.121.121.111.111.08-149,300
Dec 9, 20251.121.121.111.111.08-0.89%948,200
Dec 8, 20251.121.131.121.121.09-210,600
Dec 5, 20251.131.131.121.121.09-0.88%96,800
Dec 4, 20251.121.131.121.131.10-188,600
Dec 3, 20251.121.131.111.131.100.89%330,200
Dec 2, 20251.131.131.121.121.09-0.88%236,400
Dec 1, 20251.111.131.111.131.100.89%1,252,500
Nov 28, 20251.121.121.101.121.09-563,300