YTL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.13	2.15	2.11	2.13	2.13	0.47%	8,094,500
Dec 4, 2025	2.13	2.14	2.10	2.12	2.12	-0.47%	8,598,000
Dec 3, 2025	2.13	2.16	2.09	2.13	2.13	0.47%	7,341,600
Dec 2, 2025	2.13	2.16	2.09	2.12	2.12	-0.47%	13,243,700
Dec 1, 2025	2.13	2.18	2.11	2.13	2.13	-	5,377,500
Nov 28, 2025	2.25	2.26	2.08	2.13	2.13	-4.91%	28,810,800
Nov 27, 2025	2.31	2.32	2.23	2.24	2.24	-3.03%	10,105,600
Nov 26, 2025	2.31	2.33	2.28	2.31	2.31	0.87%	10,513,100
Nov 25, 2025	2.32	2.37	2.28	2.29	2.29	-0.87%	10,267,200
Nov 24, 2025	2.46	2.47	2.31	2.31	2.31	-6.10%	22,086,000
Nov 21, 2025	2.43	2.47	2.42	2.46	2.46	0.82%	7,862,500
Nov 20, 2025	2.47	2.49	2.44	2.44	2.44	-	7,197,200
Nov 19, 2025	2.41	2.46	2.41	2.44	2.44	-	5,663,400
Nov 18, 2025	2.43	2.46	2.41	2.44	2.44	0.41%	8,308,600
Nov 17, 2025	2.48	2.48	2.42	2.43	2.43	-2.02%	12,860,700
Nov 14, 2025	2.48	2.49	2.45	2.48	2.48	-0.40%	11,578,500
Nov 13, 2025	2.55	2.55	2.48	2.49	2.49	-2.35%	10,548,900
Nov 12, 2025	2.55	2.57	2.53	2.55	2.55	-	7,693,800
Nov 11, 2025	2.50	2.56	2.50	2.55	2.55	2.41%	10,319,600
Nov 10, 2025	2.56	2.57	2.49	2.49	2.49	-2.73%	5,219,300
Nov 7, 2025	2.56	2.56	2.52	2.56	2.56	-	8,225,300
Nov 6, 2025	2.55	2.57	2.54	2.56	2.56	0.79%	4,004,000
Nov 5, 2025	2.50	2.56	2.48	2.54	2.54	0.40%	4,015,600
Nov 4, 2025	2.57	2.58	2.52	2.53	2.53	-1.56%	4,459,800
Nov 3, 2025	2.64	2.68	2.57	2.57	2.57	-1.15%	10,191,100
Oct 31, 2025	2.56	2.61	2.55	2.60	2.60	1.56%	14,054,700
Oct 30, 2025	2.54	2.58	2.52	2.56	2.56	1.19%	7,619,900
Oct 29, 2025	2.52	2.54	2.48	2.53	2.53	1.20%	4,113,100
Oct 28, 2025	2.53	2.53	2.45	2.50	2.50	-0.79%	15,253,800
Oct 27, 2025	2.56	2.57	2.48	2.52	2.52	-0.79%	8,788,800
Oct 24, 2025	2.47	2.55	2.47	2.54	2.54	2.83%	7,636,200
Oct 23, 2025	2.49	2.49	2.41	2.47	2.47	-1.20%	14,785,800
Oct 22, 2025	2.55	2.55	2.49	2.50	2.50	-1.96%	9,974,400
Oct 21, 2025	2.55	2.58	2.54	2.55	2.55	0.79%	4,333,800
Oct 17, 2025	2.55	2.58	2.51	2.53	2.53	-1.17%	11,713,000
Oct 16, 2025	2.58	2.61	2.56	2.56	2.56	-0.78%	4,590,400
Oct 15, 2025	2.61	2.64	2.57	2.58	2.58	-1.15%	7,236,600
Oct 14, 2025	2.67	2.69	2.61	2.61	2.61	-1.51%	4,870,300
Oct 13, 2025	2.61	2.67	2.58	2.65	2.65	-0.38%	4,779,000
Oct 10, 2025	2.72	2.72	2.66	2.66	2.66	-2.21%	6,248,200
Oct 9, 2025	2.68	2.74	2.68	2.72	2.72	1.12%	16,723,500
Oct 8, 2025	2.71	2.72	2.68	2.69	2.69	-1.10%	4,565,500
Oct 7, 2025	2.75	2.75	2.68	2.72	2.72	-1.09%	8,130,600
Oct 6, 2025	2.80	2.82	2.71	2.75	2.75	-1.79%	13,863,500
Oct 3, 2025	2.80	2.81	2.78	2.80	2.80	-	20,347,300
Oct 2, 2025	2.76	2.82	2.75	2.80	2.80	1.45%	21,332,900
Oct 1, 2025	2.75	2.78	2.72	2.76	2.76	-0.72%	11,997,100
Sep 30, 2025	2.71	2.80	2.71	2.78	2.73	2.58%	20,533,500
Sep 29, 2025	2.70	2.73	2.68	2.71	2.66	0.37%	8,024,700
Sep 26, 2025	2.67	2.72	2.66	2.70	2.65	1.12%	8,929,800