Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,878.24 +917.98 (+1.37%) CMC Crypto 200
1,370.94 +40.33 (+3.03%)
YTL Power International Berhad (6742.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7200 | 4.7200 | 11,308,300 |
| 25 Jul 2024 | 4.7400 | 4.7600 | 4.6900 | 4.7200 | 4.7200 | 18,034,900 |
| 24 Jul 2024 | 4.9000 | 4.9000 | 4.7900 | 4.7900 | 4.7900 | 15,310,500 |
| 23 Jul 2024 | 4.7800 | 4.9300 | 4.7800 | 4.8900 | 4.8900 | 20,544,900 |
| 22 Jul 2024 | 4.8000 | 4.8100 | 4.6700 | 4.7500 | 4.7500 | 18,620,600 |
| 19 Jul 2024 | 4.8300 | 4.9100 | 4.7800 | 4.8000 | 4.8000 | 26,251,700 |
| 18 Jul 2024 | 4.9300 | 4.9300 | 4.7400 | 4.8000 | 4.8000 | 30,812,300 |
| 17 Jul 2024 | 4.9600 | 5.0000 | 4.9300 | 4.9500 | 4.9500 | 17,067,400 |
| 16 Jul 2024 | 4.9300 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 20,768,300 |
| 15 Jul 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9300 | 4.9300 | 16,467,800 |
| 12 Jul 2024 | 5.1500 | 5.1500 | 4.8900 | 4.9500 | 4.9500 | 26,967,900 |
| 11 Jul 2024 | 5.2400 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 12,331,100 |
| 10 Jul 2024 | 5.1900 | 5.2600 | 5.1500 | 5.2200 | 5.2200 | 7,764,000 |
| 09 Jul 2024 | 5.3200 | 5.3200 | 5.1000 | 5.1900 | 5.1900 | 10,408,200 |
| 05 Jul 2024 | 5.3100 | 5.3200 | 5.1500 | 5.2300 | 5.2300 | 14,413,500 |
| 04 Jul 2024 | 5.3000 | 5.3400 | 5.2000 | 5.3200 | 5.3200 | 16,087,900 |
| 03 Jul 2024 | 5.0600 | 5.3000 | 5.0500 | 5.3000 | 5.3000 | 20,505,500 |
| 02 Jul 2024 | 4.9000 | 5.0600 | 4.9000 | 5.0500 | 5.0500 | 12,877,500 |
| 01 Jul 2024 | 4.8200 | 4.9200 | 4.7800 | 4.9000 | 4.9000 | 12,864,300 |
| 28 Jun 2024 | 4.7700 | 4.8400 | 4.7400 | 4.8200 | 4.8200 | 8,544,500 |
| 27 Jun 2024 | 4.8300 | 4.8700 | 4.7500 | 4.8000 | 4.8000 | 10,803,100 |
| 26 Jun 2024 | 4.7000 | 4.8500 | 4.6100 | 4.8100 | 4.8100 | 21,233,800 |
| 25 Jun 2024 | 4.8800 | 4.9300 | 4.6300 | 4.6700 | 4.6700 | 30,544,000 |
| 24 Jun 2024 | 5.0800 | 5.0800 | 4.8800 | 4.8800 | 4.8800 | 14,951,400 |
| 21 Jun 2024 | 5.0500 | 5.1200 | 5.0000 | 5.0800 | 5.0800 | 20,082,300 |
| 20 Jun 2024 | 5.0500 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 18,097,600 |
| 19 Jun 2024 | 5.0700 | 5.1000 | 5.0200 | 5.0200 | 5.0200 | 13,153,600 |
| 18 Jun 2024 | 5.3200 | 5.4400 | 5.0500 | 5.0700 | 5.0700 | 33,567,700 |
| 14 Jun 2024 | 5.2000 | 5.2800 | 5.1800 | 5.2800 | 5.2800 | 21,709,500 |
| 13 Jun 2024 | 5.0200 | 5.2200 | 5.0200 | 5.1600 | 5.1600 | 15,685,900 |
| 12 Jun 2024 | 5.0300 | 5.1000 | 4.9800 | 5.0300 | 5.0300 | 11,767,400 |
| 11 Jun 2024 | 5.0400 | 5.0800 | 5.0200 | 5.0300 | 5.0300 | 7,524,100 |
| 11 Jun 2024 | 0.03 Dividend | |||||
| 10 Jun 2024 | 5.0500 | 5.0700 | 4.9600 | 5.0600 | 5.0300 | 12,510,100 |
| 07 Jun 2024 | 5.1000 | 5.1100 | 5.0200 | 5.0600 | 5.0300 | 17,917,300 |
| 06 Jun 2024 | 5.0400 | 5.0900 | 5.0100 | 5.0700 | 5.0399 | 11,849,200 |
| 05 Jun 2024 | 4.9800 | 5.0500 | 4.8800 | 4.9900 | 4.9604 | 16,136,700 |
| 04 Jun 2024 | 4.9300 | 5.0000 | 4.8600 | 4.9800 | 4.9505 | 10,064,200 |
| 31 May 2024 | 5.0500 | 5.1000 | 4.9000 | 4.9100 | 4.8809 | 34,657,400 |
| 30 May 2024 | 5.2300 | 5.2300 | 5.0700 | 5.0700 | 5.0399 | 16,147,600 |
| 29 May 2024 | 5.0000 | 5.3000 | 4.9700 | 5.2500 | 5.2189 | 21,384,500 |
| 28 May 2024 | 5.0000 | 5.0000 | 4.8600 | 5.0000 | 4.9704 | 12,182,300 |
| 27 May 2024 | 4.9600 | 4.9800 | 4.8500 | 4.9600 | 4.9306 | 15,963,700 |
| 24 May 2024 | 5.2300 | 5.2300 | 4.7700 | 4.9500 | 4.9207 | 85,040,200 |
| 23 May 2024 | 5.4100 | 5.4600 | 5.3600 | 5.3800 | 5.3481 | 26,059,700 |
| 21 May 2024 | 5.3900 | 5.4700 | 5.3500 | 5.3800 | 5.3481 | 22,754,500 |
| 20 May 2024 | 5.4000 | 5.4300 | 5.3300 | 5.3900 | 5.3580 | 17,064,400 |
| 17 May 2024 | 5.1900 | 5.4000 | 5.1600 | 5.3900 | 5.3580 | 27,494,700 |
| 16 May 2024 | 5.1900 | 5.2800 | 5.1200 | 5.1800 | 5.1493 | 18,594,600 |
| 15 May 2024 | 5.0800 | 5.2000 | 5.0800 | 5.1400 | 5.1095 | 21,203,400 |
| 14 May 2024 | 4.9200 | 5.1800 | 4.9200 | 5.0400 | 5.0101 | 32,831,100 |
| 13 May 2024 | 4.9700 | 4.9900 | 4.9000 | 4.9200 | 4.8908 | 10,883,900 |
| 10 May 2024 | 5.0000 | 5.0300 | 4.9500 | 4.9700 | 4.9405 | 15,357,000 |
| 09 May 2024 | 4.9500 | 5.0200 | 4.9300 | 4.9700 | 4.9405 | 17,420,500 |
| 08 May 2024 | 4.9100 | 5.0400 | 4.8500 | 4.9500 | 4.9207 | 23,463,600 |
| 07 May 2024 | 4.9400 | 4.9800 | 4.8400 | 4.8800 | 4.8511 | 20,501,100 |
| 06 May 2024 | 4.8300 | 4.9300 | 4.8000 | 4.9100 | 4.8809 | 20,526,900 |
| 03 May 2024 | 4.6300 | 4.8200 | 4.6300 | 4.7900 | 4.7616 | 29,688,300 |
| 02 May 2024 | 4.5900 | 4.6500 | 4.4900 | 4.6100 | 4.5827 | 22,591,500 |
| 30 Apr 2024 | 4.8200 | 4.8800 | 4.5500 | 4.6000 | 4.5727 | 43,941,400 |
| 29 Apr 2024 | 4.4700 | 4.8500 | 4.4200 | 4.7900 | 4.7616 | 56,658,400 |
| 26 Apr 2024 | 4.1200 | 4.4800 | 4.0700 | 4.4200 | 4.3938 | 53,630,800 |
| 25 Apr 2024 | 4.0800 | 4.1400 | 4.0500 | 4.1200 | 4.0956 | 13,350,500 |
| 24 Apr 2024 | 4.0400 | 4.1000 | 4.0100 | 4.0800 | 4.0558 | 13,287,700 |
| 23 Apr 2024 | 4.0600 | 4.1300 | 4.0300 | 4.0300 | 4.0061 | 12,609,800 |
| 22 Apr 2024 | 3.9900 | 4.0600 | 3.9500 | 4.0600 | 4.0359 | 18,408,400 |
| 19 Apr 2024 | 4.0000 | 4.0300 | 3.9000 | 4.0200 | 3.9962 | 19,059,000 |
| 18 Apr 2024 | 3.9000 | 4.0100 | 3.9000 | 3.9900 | 3.9663 | 18,218,100 |
| 17 Apr 2024 | 3.8000 | 3.9600 | 3.8000 | 3.9000 | 3.8769 | 10,997,500 |
| 16 Apr 2024 | 3.8800 | 3.9000 | 3.7500 | 3.8200 | 3.7974 | 21,912,900 |
| 15 Apr 2024 | 3.9000 | 3.9400 | 3.8500 | 3.9100 | 3.8868 | 13,406,400 |
| 12 Apr 2024 | 3.9900 | 4.0200 | 3.9200 | 3.9200 | 3.8968 | 12,154,800 |
| 09 Apr 2024 | 4.0200 | 4.1700 | 3.9700 | 3.9900 | 3.9663 | 37,067,400 |
| 08 Apr 2024 | 4.0100 | 4.0300 | 3.9800 | 4.0200 | 3.9962 | 8,548,900 |
| 05 Apr 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0100 | 3.9862 | 10,054,000 |
| 04 Apr 2024 | 3.9800 | 4.0700 | 3.9700 | 4.0200 | 3.9962 | 26,191,800 |
| 03 Apr 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9800 | 3.9564 | 6,972,200 |
| 02 Apr 2024 | 3.9500 | 4.0200 | 3.9300 | 3.9700 | 3.9465 | 23,657,400 |
| 01 Apr 2024 | 3.8700 | 3.9500 | 3.8600 | 3.9100 | 3.8868 | 13,431,800 |
| 29 Mar 2024 | 3.7800 | 3.9100 | 3.7200 | 3.8700 | 3.8471 | 8,607,300 |
| 27 Mar 2024 | 3.7400 | 3.8200 | 3.6700 | 3.7800 | 3.7576 | 21,310,600 |
| 26 Mar 2024 | 3.8600 | 3.8800 | 3.7300 | 3.7500 | 3.7278 | 23,619,600 |
| 25 Mar 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8600 | 3.8371 | 11,876,100 |
| 22 Mar 2024 | 3.9100 | 3.9400 | 3.8400 | 3.8700 | 3.8471 | 15,355,100 |
| 21 Mar 2024 | 3.9200 | 3.9400 | 3.8500 | 3.9000 | 3.8769 | 19,716,500 |
| 20 Mar 2024 | 3.9500 | 3.9800 | 3.8800 | 3.8800 | 3.8570 | 17,492,700 |
| 19 Mar 2024 | 3.9700 | 4.0700 | 3.8200 | 3.8900 | 3.8669 | 54,246,400 |
| 18 Mar 2024 | 3.6900 | 3.9300 | 3.6600 | 3.9200 | 3.8968 | 44,425,400 |
| 15 Mar 2024 | 3.6100 | 3.7000 | 3.5400 | 3.6800 | 3.6582 | 59,075,500 |
| 14 Mar 2024 | 3.6700 | 3.7100 | 3.6000 | 3.6000 | 3.5787 | 20,971,400 |
| 13 Mar 2024 | 3.6700 | 3.7100 | 3.6100 | 3.6700 | 3.6482 | 26,509,300 |
| 12 Mar 2024 | 3.6800 | 3.6900 | 3.6200 | 3.6600 | 3.6383 | 21,777,200 |
| 11 Mar 2024 | 3.6500 | 3.7200 | 3.6100 | 3.6700 | 3.6482 | 36,025,400 |
| 08 Mar 2024 | 3.8300 | 3.8400 | 3.5200 | 3.6700 | 3.6482 | 70,969,200 |
| 07 Mar 2024 | 3.8500 | 3.9000 | 3.8100 | 3.8300 | 3.8073 | 30,301,300 |
| 06 Mar 2024 | 3.9100 | 3.9400 | 3.8000 | 3.8400 | 3.8172 | 31,573,100 |
| 05 Mar 2024 | 3.9400 | 3.9800 | 3.8900 | 3.9500 | 3.9266 | 33,277,900 |
| 04 Mar 2024 | 3.9300 | 4.0100 | 3.8900 | 3.9400 | 3.9166 | 22,486,600 |
| 01 Mar 2024 | 3.9600 | 3.9600 | 3.8500 | 3.9200 | 3.8968 | 20,006,300 |
| 29 Feb 2024 | 4.0000 | 4.0300 | 3.8200 | 3.9500 | 3.9266 | 253,824,700 |
| *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.