Singapore markets open in 3 hours 16 minutes

YTL Power International Berhad (6742.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
4.0800+0.0500 (+1.24%)
At close: 04:58PM MYT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244.04004.10004.01004.08004.080013,287,700
23 Apr 20244.06004.13004.03004.03004.030012,609,800
22 Apr 20243.99004.06003.95004.06004.060018,408,400
19 Apr 20244.00004.03003.90004.02004.020019,059,000
18 Apr 20243.90004.01003.90003.99003.990018,218,100
17 Apr 20243.80003.96003.80003.90003.900010,997,500
16 Apr 20243.88003.90003.75003.82003.820021,912,900
15 Apr 20243.90003.94003.85003.91003.910013,406,400
12 Apr 20243.99004.02003.92003.92003.920012,154,800
09 Apr 20244.02004.17003.97003.99003.990037,067,400
08 Apr 20244.01004.03003.98004.02004.02008,548,900
05 Apr 20244.00004.02003.98004.01004.010010,054,000
04 Apr 20243.98004.07003.97004.02004.020026,191,800
03 Apr 20243.95004.00003.92003.98003.98006,972,200
02 Apr 20243.95004.02003.93003.97003.970023,657,400
01 Apr 20243.87003.95003.86003.91003.910013,431,800
29 Mar 20243.78003.91003.72003.87003.87008,607,300
27 Mar 20243.74003.82003.67003.78003.780021,310,600
26 Mar 20243.86003.88003.73003.75003.750023,619,600
25 Mar 20243.88003.88003.83003.86003.860011,876,100
22 Mar 20243.91003.94003.84003.87003.870015,355,100
21 Mar 20243.92003.94003.85003.90003.900019,716,500
20 Mar 20243.95003.98003.88003.88003.880017,492,700
19 Mar 20243.97004.07003.82003.89003.890054,246,400
18 Mar 20243.69003.93003.66003.92003.920044,425,400
15 Mar 20243.61003.70003.54003.68003.680059,075,500
14 Mar 20243.67003.71003.60003.60003.600020,971,400
13 Mar 20243.67003.71003.61003.67003.670026,509,300
12 Mar 20243.68003.69003.62003.66003.660021,777,200
11 Mar 20243.65003.72003.61003.67003.670036,025,400
08 Mar 20243.83003.84003.52003.67003.670070,969,200
07 Mar 20243.85003.90003.81003.83003.830030,301,300
06 Mar 20243.91003.94003.80003.84003.840031,573,100
05 Mar 20243.94003.98003.89003.95003.950033,277,900
04 Mar 20243.93004.01003.89003.94003.940022,486,600
01 Mar 20243.96003.96003.85003.92003.920020,006,300
29 Feb 20244.00004.03003.82003.95003.9500253,824,700
28 Feb 20244.16004.16003.94004.01004.010051,343,400
27 Feb 20244.08004.19004.07004.15004.150047,687,600
26 Feb 20244.03004.15003.96004.06004.060066,863,900
23 Feb 20243.89004.14003.84004.02004.020074,506,400
22 Feb 20243.90003.92003.78003.78003.780034,585,000
21 Feb 20243.93003.97003.82003.90003.900039,117,600
20 Feb 20243.80003.94003.78003.92003.920027,619,500
19 Feb 20243.83003.86003.70003.80003.800036,193,900
16 Feb 20243.96003.98003.80003.82003.820030,435,400
15 Feb 20243.97004.10003.93003.93003.930035,353,500
14 Feb 20243.97004.02003.91003.96003.960032,928,500
13 Feb 20244.06004.11003.92003.98003.980028,735,700
09 Feb 20244.00004.08003.89004.05004.050014,349,200
08 Feb 20244.03004.15004.00004.00004.000028,936,700
07 Feb 20243.85004.05003.84004.04004.040045,546,300
06 Feb 20243.72003.91003.71003.87003.870039,623,400
05 Feb 20243.98003.99003.70003.74003.740051,674,200
02 Feb 20244.12004.24003.92003.94003.940069,873,900
31 Jan 20244.18004.22004.09004.11004.110034,670,800
30 Jan 20244.02004.22003.99004.20004.200062,780,500
29 Jan 20243.99003.99003.83003.95003.950032,672,300
26 Jan 20243.97004.03003.90003.97003.970040,771,100
24 Jan 20243.80003.99003.78003.91003.910050,578,700
23 Jan 20243.80003.84003.72003.75003.750029,067,500
22 Jan 20243.64003.82003.64003.80003.800038,531,100
19 Jan 20243.58003.63003.50003.61003.610040,207,200
18 Jan 20243.79003.79003.53003.57003.570056,645,800
17 Jan 20243.64003.79003.56003.78003.780045,039,300
16 Jan 20243.81003.91003.49003.65003.650071,415,900
15 Jan 20243.70003.87003.61003.83003.830051,208,200
12 Jan 20243.36003.68003.35003.68003.680071,535,300
11 Jan 20243.38003.45003.33003.37003.370039,748,200
10 Jan 20243.40003.42003.28003.38003.380051,050,300
09 Jan 20243.46003.56003.33003.40003.400075,747,900
08 Jan 20243.25003.51003.23003.44003.440089,301,900
05 Jan 20243.01003.23003.00003.22003.220074,372,100
04 Jan 20242.81003.10002.80003.00003.000076,808,300
03 Jan 20242.57002.82002.56002.80002.800044,583,800
02 Jan 20242.55002.58002.50002.57002.570013,335,000
29 Dec 20232.54002.60002.52002.54002.540021,301,200
28 Dec 20232.54002.55002.51002.54002.540011,265,200
27 Dec 20232.50002.56002.49002.53002.530017,032,000
26 Dec 20232.51002.52002.47002.50002.500011,835,300
22 Dec 20232.50002.51002.48002.51002.510014,104,100
21 Dec 20232.50002.54002.46002.48002.480022,879,400
20 Dec 20232.51002.55002.48002.53002.530014,908,700
19 Dec 20232.43002.52002.43002.51002.510019,901,900
18 Dec 20232.46002.54002.42002.42002.420028,378,900
15 Dec 20232.45002.48002.42002.46002.460023,609,900
14 Dec 20232.42002.45002.41002.45002.450022,562,100
13 Dec 20232.45002.49002.40002.40002.400027,948,600
12 Dec 20232.51002.59002.45002.46002.460032,970,400
11 Dec 20232.49002.57002.35002.51002.5100102,788,200
08 Dec 20232.28002.44002.26002.42002.420043,766,900
07 Dec 20232.26002.28002.24002.27002.270013,534,900
06 Dec 20232.25002.28002.24002.26002.260022,055,100
05 Dec 20232.24002.28002.24002.25002.250019,537,500
04 Dec 20232.28002.28002.16002.24002.240018,157,400
01 Dec 20232.37002.37002.28002.28002.280014,664,500
30 Nov 20232.36002.38002.30002.37002.370028,525,900
29 Nov 20232.31002.38002.30002.35002.350023,573,700
28 Nov 20232.30002.33002.28002.31002.310016,188,200
27 Nov 20232.28002.34002.24002.30002.300019,964,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...