Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,845.82 +2,197.35 (+3.56%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
YTL Corporation Berhad (4677.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.1900 | 3.3000 | 3.1800 | 3.2600 | 3.2600 | 47,464,600 |
| 02 May 2024 | 3.1000 | 3.1700 | 3.0500 | 3.1600 | 3.1600 | 22,912,300 |
| 30 Apr 2024 | 3.2200 | 3.2700 | 3.0600 | 3.1000 | 3.1000 | 54,300,400 |
| 29 Apr 2024 | 3.0600 | 3.2100 | 3.0300 | 3.2000 | 3.2000 | 62,897,000 |
| 26 Apr 2024 | 2.7800 | 3.0500 | 2.7700 | 3.0300 | 3.0300 | 59,574,000 |
| 25 Apr 2024 | 2.7100 | 2.8000 | 2.7000 | 2.7700 | 2.7700 | 36,616,400 |
| 24 Apr 2024 | 2.6600 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 17,045,100 |
| 23 Apr 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 18,193,400 |
| 22 Apr 2024 | 2.5900 | 2.6800 | 2.5600 | 2.6700 | 2.6700 | 23,027,400 |
| 19 Apr 2024 | 2.5400 | 2.6100 | 2.5200 | 2.6000 | 2.6000 | 24,799,700 |
| 18 Apr 2024 | 2.4900 | 2.5700 | 2.4800 | 2.5600 | 2.5600 | 23,155,500 |
| 17 Apr 2024 | 2.4800 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 15,257,800 |
| 16 Apr 2024 | 2.5700 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 42,514,500 |
| 15 Apr 2024 | 2.5800 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 22,182,000 |
| 12 Apr 2024 | 2.6300 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 29,430,300 |
| 09 Apr 2024 | 2.6500 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 17,692,300 |
| 08 Apr 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 9,453,100 |
| 05 Apr 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 19,411,800 |
| 04 Apr 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 21,336,400 |
| 03 Apr 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 11,945,900 |
| 02 Apr 2024 | 2.6700 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 32,761,600 |
| 01 Apr 2024 | 2.6400 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 11,877,500 |
| 29 Mar 2024 | 2.6100 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 9,682,400 |
| 27 Mar 2024 | 2.5800 | 2.6500 | 2.5600 | 2.6100 | 2.6100 | 28,001,300 |
| 26 Mar 2024 | 2.6500 | 2.6800 | 2.5700 | 2.5800 | 2.5800 | 20,816,700 |
| 25 Mar 2024 | 2.7100 | 2.7200 | 2.6300 | 2.6500 | 2.6500 | 19,046,400 |
| 22 Mar 2024 | 2.7200 | 2.7600 | 2.6900 | 2.7100 | 2.7100 | 18,322,400 |
| 21 Mar 2024 | 2.7300 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 22,882,800 |
| 20 Mar 2024 | 2.7400 | 2.8000 | 2.6700 | 2.7000 | 2.7000 | 27,683,100 |
| 19 Mar 2024 | 2.7700 | 2.8100 | 2.6900 | 2.7200 | 2.7200 | 49,159,900 |
| 18 Mar 2024 | 2.6200 | 2.8100 | 2.5900 | 2.7500 | 2.7500 | 64,090,200 |
| 15 Mar 2024 | 2.5200 | 2.6300 | 2.4700 | 2.6100 | 2.6100 | 43,306,100 |
| 14 Mar 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 18,865,100 |
| 13 Mar 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 26,939,300 |
| 12 Mar 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 24,478,400 |
| 11 Mar 2024 | 2.4900 | 2.5400 | 2.4600 | 2.5100 | 2.5100 | 28,122,400 |
| 08 Mar 2024 | 2.6000 | 2.6200 | 2.4200 | 2.5000 | 2.5000 | 54,073,700 |
| 07 Mar 2024 | 2.5800 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 28,365,900 |
| 06 Mar 2024 | 2.6100 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 39,113,600 |
| 05 Mar 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 47,297,700 |
| 04 Mar 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6700 | 2.6700 | 29,901,100 |
| 01 Mar 2024 | 2.7500 | 2.7500 | 2.5800 | 2.6000 | 2.6000 | 74,236,100 |
| 29 Feb 2024 | 2.6500 | 2.6800 | 2.5200 | 2.6700 | 2.6700 | 383,975,900 |
| 28 Feb 2024 | 2.7300 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 54,459,600 |
| 27 Feb 2024 | 2.5100 | 2.7300 | 2.5000 | 2.7100 | 2.7100 | 81,910,700 |
| 26 Feb 2024 | 2.4700 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 65,468,400 |
| 23 Feb 2024 | 2.2400 | 2.4800 | 2.2000 | 2.4700 | 2.4700 | 105,068,600 |
| 22 Feb 2024 | 2.2300 | 2.2400 | 2.1400 | 2.1500 | 2.1500 | 34,867,600 |
| 21 Feb 2024 | 2.2600 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 36,690,400 |
| 20 Feb 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 28,434,600 |
| 19 Feb 2024 | 2.2000 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 33,889,700 |
| 16 Feb 2024 | 2.3100 | 2.3200 | 2.1800 | 2.1800 | 2.1800 | 36,830,000 |
| 15 Feb 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 25,590,200 |
| 14 Feb 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 18,527,400 |
| 13 Feb 2024 | 2.3400 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 31,560,000 |
| 09 Feb 2024 | 2.2900 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 17,039,300 |
| 08 Feb 2024 | 2.2400 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 28,816,300 |
| 07 Feb 2024 | 2.1800 | 2.2600 | 2.1400 | 2.2400 | 2.2400 | 36,088,200 |
| 06 Feb 2024 | 2.1500 | 2.2100 | 2.1300 | 2.1900 | 2.1900 | 35,679,200 |
| 05 Feb 2024 | 2.2500 | 2.2700 | 2.1200 | 2.1800 | 2.1800 | 41,123,000 |
| 02 Feb 2024 | 2.3500 | 2.3900 | 2.2000 | 2.2400 | 2.2400 | 47,580,000 |
| 31 Jan 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3400 | 2.3400 | 36,726,000 |
| 30 Jan 2024 | 2.4400 | 2.5000 | 2.3600 | 2.3900 | 2.3900 | 51,227,300 |
| 29 Jan 2024 | 2.4700 | 2.4800 | 2.3300 | 2.3800 | 2.3800 | 42,485,700 |
| 26 Jan 2024 | 2.3900 | 2.4700 | 2.3800 | 2.4500 | 2.4500 | 45,088,600 |
| 24 Jan 2024 | 2.3300 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 51,217,900 |
| 23 Jan 2024 | 2.3000 | 2.3600 | 2.2600 | 2.3200 | 2.3200 | 33,479,700 |
| 22 Jan 2024 | 2.2000 | 2.3200 | 2.1900 | 2.2900 | 2.2900 | 39,926,800 |
| 19 Jan 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 37,781,100 |
| 18 Jan 2024 | 2.3200 | 2.3200 | 2.0900 | 2.1300 | 2.1300 | 80,620,700 |
| 17 Jan 2024 | 2.2900 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 36,657,300 |
| 16 Jan 2024 | 2.4000 | 2.4200 | 2.2300 | 2.2900 | 2.2900 | 54,271,500 |
| 15 Jan 2024 | 2.3800 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 42,318,100 |
| 12 Jan 2024 | 2.2400 | 2.3700 | 2.2200 | 2.3600 | 2.3600 | 53,065,800 |
| 11 Jan 2024 | 2.2400 | 2.3000 | 2.2100 | 2.2400 | 2.2400 | 28,080,800 |
| 10 Jan 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 32,622,300 |
| 09 Jan 2024 | 2.2700 | 2.3800 | 2.2300 | 2.2600 | 2.2600 | 64,040,300 |
| 08 Jan 2024 | 2.2200 | 2.3200 | 2.2100 | 2.2500 | 2.2500 | 58,589,400 |
| 05 Jan 2024 | 2.0500 | 2.2300 | 2.0500 | 2.2200 | 2.2200 | 65,131,200 |
| 04 Jan 2024 | 2.0100 | 2.1000 | 1.9900 | 2.0500 | 2.0500 | 71,426,100 |
| 03 Jan 2024 | 1.9200 | 2.0300 | 1.9100 | 2.0100 | 2.0100 | 61,617,400 |
| 02 Jan 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 19,627,600 |
| 29 Dec 2023 | 1.9000 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 21,679,200 |
| 28 Dec 2023 | 1.9000 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 16,947,900 |
| 27 Dec 2023 | 1.8800 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 16,576,500 |
| 26 Dec 2023 | 1.9100 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 20,769,300 |
| 22 Dec 2023 | 1.9200 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 17,462,600 |
| 21 Dec 2023 | 1.9100 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 23,537,000 |
| 20 Dec 2023 | 1.9300 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 21,965,700 |
| 19 Dec 2023 | 1.8700 | 1.9500 | 1.8600 | 1.9300 | 1.9300 | 40,442,900 |
| 18 Dec 2023 | 1.9100 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 40,313,400 |
| 15 Dec 2023 | 1.9100 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 56,157,800 |
| 14 Dec 2023 | 1.8800 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 50,854,500 |
| 13 Dec 2023 | 1.8100 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 46,191,800 |
| 12 Dec 2023 | 1.8700 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 77,100,900 |
| 11 Dec 2023 | 1.7200 | 1.8800 | 1.6800 | 1.8700 | 1.8700 | 107,851,200 |
| 08 Dec 2023 | 1.5400 | 1.6900 | 1.5300 | 1.6900 | 1.6900 | 85,063,500 |
| 07 Dec 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 12,185,800 |
| 06 Dec 2023 | 1.5300 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 18,108,500 |
| 05 Dec 2023 | 1.4800 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 20,986,400 |
| *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.