Singapore markets open in 21 minutes

YTL Power International Berhad (6742.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
4.9500-0.4300 (-7.99%)
At close: 04:59PM MYT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20245.23005.23004.77004.95004.950085,040,200
23 May 20245.41005.46005.36005.38005.380026,059,700
21 May 20245.39005.47005.35005.38005.380022,754,500
20 May 20245.40005.43005.33005.39005.390017,064,400
17 May 20245.19005.40005.16005.39005.390027,494,700
16 May 20245.19005.28005.12005.18005.180018,594,600
15 May 20245.08005.20005.08005.14005.140021,203,400
14 May 20244.92005.18004.92005.04005.040032,831,100
13 May 20244.97004.99004.90004.92004.920010,883,900
10 May 20245.00005.03004.95004.97004.970015,357,000
09 May 20244.95005.02004.93004.97004.970017,420,500
08 May 20244.91005.04004.85004.95004.950023,463,600
07 May 20244.94004.98004.84004.88004.880020,501,100
06 May 20244.83004.93004.80004.91004.910020,526,900
03 May 20244.63004.82004.63004.79004.790029,688,300
02 May 20244.59004.65004.49004.61004.610022,591,500
30 Apr 20244.82004.88004.55004.60004.600043,941,400
29 Apr 20244.47004.85004.42004.79004.790056,658,400
26 Apr 20244.12004.48004.07004.42004.420053,630,800
25 Apr 20244.08004.14004.05004.12004.120013,350,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...