YTL Power International Berhad (YTLPOWR.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 4.90 | 5.06 | 4.90 | 5.05 | 5.05 | 12,877,500 |
| 01 July 2024 | 4.82 | 4.92 | 4.78 | 4.90 | 4.90 | 12,864,300 |
| 28 June 2024 | 4.77 | 4.84 | 4.74 | 4.82 | 4.82 | 8,544,500 |
| 27 June 2024 | 4.83 | 4.87 | 4.75 | 4.80 | 4.80 | 10,803,100 |
| 26 June 2024 | 4.70 | 4.85 | 4.61 | 4.81 | 4.81 | 21,233,800 |
| 25 June 2024 | 4.88 | 4.93 | 4.63 | 4.67 | 4.67 | 30,544,000 |
| 24 June 2024 | 5.08 | 5.08 | 4.88 | 4.88 | 4.88 | 14,951,400 |
| 21 June 2024 | 5.05 | 5.12 | 5.00 | 5.08 | 5.08 | 20,082,300 |
| 20 June 2024 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | 18,097,600 |
| 18 June 2024 | 5.32 | 5.44 | 5.05 | 5.07 | 5.07 | 33,567,700 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 5.20 | 5.28 | 5.18 | 5.28 | 5.28 | 21,709,500 |
| 13 June 2024 | 5.02 | 5.22 | 5.02 | 5.16 | 5.16 | 15,685,900 |
| 12 June 2024 | 5.03 | 5.10 | 4.98 | 5.03 | 5.03 | 11,767,400 |
| 11 June 2024 | 5.04 | 5.08 | 5.02 | 5.03 | 5.03 | 7,524,100 |
| 11 June 2024 | 0.03 Dividend | |||||
| 10 June 2024 | 5.05 | 5.07 | 4.96 | 5.06 | 5.03 | 12,510,100 |
| 07 June 2024 | 5.10 | 5.11 | 5.02 | 5.06 | 5.03 | 17,917,300 |
| 06 June 2024 | 5.04 | 5.09 | 5.01 | 5.07 | 5.04 | 11,849,200 |
| 05 June 2024 | 4.98 | 5.05 | 4.88 | 4.99 | 4.96 | 17,182,500 |
| 04 June 2024 | 4.93 | 5.00 | 4.86 | 4.98 | 4.95 | 10,064,200 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 5.05 | 5.10 | 4.90 | 4.91 | 4.88 | 34,657,400 |
| 30 May 2024 | 5.23 | 5.23 | 5.07 | 5.07 | 5.04 | 16,147,600 |
| 29 May 2024 | 5.00 | 5.30 | 4.97 | 5.25 | 5.22 | 21,384,500 |
| 28 May 2024 | 5.00 | 5.00 | 4.86 | 5.00 | 4.97 | 12,182,300 |
| 24 May 2024 | 5.23 | 5.23 | 4.77 | 4.95 | 4.92 | 85,040,200 |
| 23 May 2024 | 5.41 | 5.46 | 5.36 | 5.38 | 5.35 | 26,059,700 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 5.39 | 5.47 | 5.35 | 5.38 | 5.35 | 22,754,500 |
| 20 May 2024 | 5.40 | 5.43 | 5.33 | 5.39 | 5.36 | 17,064,400 |
| 17 May 2024 | 5.19 | 5.40 | 5.16 | 5.39 | 5.36 | 27,494,700 |
| 16 May 2024 | 5.19 | 5.28 | 5.12 | 5.18 | 5.15 | 18,594,600 |
| 15 May 2024 | 5.08 | 5.20 | 5.08 | 5.14 | 5.11 | 21,203,400 |
| 14 May 2024 | 4.92 | 5.18 | 4.92 | 5.04 | 5.01 | 32,831,100 |
| 13 May 2024 | 4.97 | 4.99 | 4.90 | 4.92 | 4.89 | 10,883,900 |
| 10 May 2024 | 5.00 | 5.03 | 4.95 | 4.97 | 4.94 | 15,357,000 |
| 09 May 2024 | 4.95 | 5.02 | 4.93 | 4.97 | 4.94 | 17,420,500 |
| 08 May 2024 | 4.91 | 5.04 | 4.85 | 4.95 | 4.92 | 23,463,600 |
| 07 May 2024 | 4.94 | 4.98 | 4.84 | 4.88 | 4.85 | 20,501,100 |
| 06 May 2024 | 4.83 | 4.93 | 4.80 | 4.91 | 4.88 | 20,526,900 |
| 03 May 2024 | 4.63 | 4.82 | 4.63 | 4.79 | 4.76 | 29,688,300 |
| 02 May 2024 | 4.59 | 4.65 | 4.49 | 4.61 | 4.58 | 22,591,500 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.82 | 4.88 | 4.55 | 4.60 | 4.57 | 43,941,400 |
| 29 Apr 2024 | 4.47 | 4.85 | 4.42 | 4.79 | 4.76 | 56,658,400 |
| 26 Apr 2024 | 4.12 | 4.48 | 4.07 | 4.42 | 4.39 | 53,630,800 |
| 25 Apr 2024 | 4.08 | 4.14 | 4.05 | 4.12 | 4.10 | 13,350,500 |
| 24 Apr 2024 | 4.04 | 4.10 | 4.01 | 4.08 | 4.06 | 13,287,700 |
| 23 Apr 2024 | 4.06 | 4.13 | 4.03 | 4.03 | 4.01 | 12,609,800 |
| 22 Apr 2024 | 3.99 | 4.06 | 3.95 | 4.06 | 4.04 | 18,408,400 |
| 19 Apr 2024 | 4.00 | 4.03 | 3.90 | 4.02 | 4.00 | 19,059,000 |
| 18 Apr 2024 | 3.90 | 4.01 | 3.90 | 3.99 | 3.97 | 18,218,100 |
| 17 Apr 2024 | 3.80 | 3.96 | 3.80 | 3.90 | 3.88 | 10,997,500 |
| 16 Apr 2024 | 3.88 | 3.90 | 3.75 | 3.82 | 3.80 | 21,912,900 |
| 15 Apr 2024 | 3.90 | 3.94 | 3.85 | 3.91 | 3.89 | 13,406,400 |
| 12 Apr 2024 | 3.99 | 4.02 | 3.92 | 3.92 | 3.90 | 12,154,800 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.02 | 4.17 | 3.97 | 3.99 | 3.97 | 37,067,400 |
| 08 Apr 2024 | 4.01 | 4.03 | 3.98 | 4.02 | 4.00 | 8,548,900 |
| 05 Apr 2024 | 4.00 | 4.02 | 3.98 | 4.01 | 3.99 | 10,054,000 |
| 04 Apr 2024 | 3.98 | 4.07 | 3.97 | 4.02 | 4.00 | 26,191,800 |
| 03 Apr 2024 | 3.95 | 4.00 | 3.92 | 3.98 | 3.96 | 6,972,200 |
| 02 Apr 2024 | 3.95 | 4.02 | 3.93 | 3.97 | 3.95 | 23,657,400 |
| 01 Apr 2024 | 3.87 | 3.95 | 3.86 | 3.91 | 3.89 | 13,431,800 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 3.74 | 3.82 | 3.67 | 3.78 | 3.76 | 21,310,600 |
| 26 Mar 2024 | 3.86 | 3.88 | 3.73 | 3.75 | 3.73 | 23,619,600 |
| 25 Mar 2024 | 3.88 | 3.88 | 3.83 | 3.86 | 3.84 | 11,876,100 |
| 22 Mar 2024 | 3.91 | 3.94 | 3.84 | 3.87 | 3.85 | 15,355,100 |
| 21 Mar 2024 | 3.92 | 3.94 | 3.85 | 3.90 | 3.88 | 19,716,500 |
| 20 Mar 2024 | 3.95 | 3.98 | 3.88 | 3.88 | 3.86 | 17,492,700 |
| 19 Mar 2024 | 3.97 | 4.07 | 3.82 | 3.89 | 3.87 | 54,246,400 |
| 18 Mar 2024 | 3.69 | 3.93 | 3.66 | 3.92 | 3.90 | 44,425,400 |
| 15 Mar 2024 | 3.61 | 3.70 | 3.54 | 3.68 | 3.66 | 59,075,500 |
| 14 Mar 2024 | 3.67 | 3.71 | 3.60 | 3.60 | 3.58 | 20,971,400 |
| 13 Mar 2024 | 3.67 | 3.71 | 3.61 | 3.67 | 3.65 | 26,509,300 |
| 12 Mar 2024 | 3.68 | 3.69 | 3.62 | 3.66 | 3.64 | 21,777,200 |
| 11 Mar 2024 | 3.65 | 3.72 | 3.61 | 3.67 | 3.65 | 36,025,400 |
| 08 Mar 2024 | 3.83 | 3.84 | 3.52 | 3.67 | 3.65 | 70,969,200 |
| 07 Mar 2024 | 3.85 | 3.90 | 3.81 | 3.83 | 3.81 | 30,301,300 |
| 06 Mar 2024 | 3.91 | 3.94 | 3.80 | 3.84 | 3.82 | 31,573,100 |
| 05 Mar 2024 | 3.94 | 3.98 | 3.89 | 3.95 | 3.93 | 33,277,900 |
| 04 Mar 2024 | 3.93 | 4.01 | 3.89 | 3.94 | 3.92 | 22,486,600 |
| 01 Mar 2024 | 3.96 | 3.96 | 3.85 | 3.92 | 3.90 | 20,006,300 |
| 29 Feb 2024 | 4.00 | 4.03 | 3.82 | 3.95 | 3.93 | 253,824,700 |
| 28 Feb 2024 | 4.16 | 4.16 | 3.94 | 4.01 | 3.99 | 51,343,400 |
| 27 Feb 2024 | 4.08 | 4.19 | 4.07 | 4.15 | 4.13 | 47,687,600 |
| 26 Feb 2024 | 4.03 | 4.15 | 3.96 | 4.06 | 4.04 | 66,863,900 |
| 23 Feb 2024 | 3.89 | 4.14 | 3.84 | 4.02 | 4.00 | 74,506,400 |
| 22 Feb 2024 | 3.90 | 3.92 | 3.78 | 3.78 | 3.76 | 34,585,000 |
| 21 Feb 2024 | 3.93 | 3.97 | 3.82 | 3.90 | 3.88 | 39,117,600 |
| 20 Feb 2024 | 3.80 | 3.94 | 3.78 | 3.92 | 3.90 | 27,619,500 |
| 16 Feb 2024 | 3.96 | 3.98 | 3.80 | 3.82 | 3.80 | 30,435,400 |
| 15 Feb 2024 | 3.97 | 4.10 | 3.93 | 3.93 | 3.91 | 35,353,500 |
| 14 Feb 2024 | 3.97 | 4.02 | 3.91 | 3.96 | 3.94 | 32,928,500 |
| 13 Feb 2024 | 4.06 | 4.11 | 3.92 | 3.98 | 3.96 | 28,735,700 |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.