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 |