Singapore markets closed

YTL Power International Berhad (6742.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.7250+0.0100 (+1.40%)
At close: 04:50PM MYT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.72000.73000.71000.72500.7250910,600
05 Aug 20220.72000.72000.71000.71500.7150867,500
04 Aug 20220.71500.72500.71000.72000.72001,601,800
03 Aug 20220.70500.71500.70000.71500.71502,024,800
02 Aug 20220.72000.72000.70500.71000.71001,240,800
01 Aug 20220.73000.73000.71000.72500.72501,415,400
29 Jul 20220.74000.74500.72000.73000.73005,682,600
28 Jul 20220.73000.74500.72500.74000.74006,020,000
27 Jul 20220.71000.74000.70000.73500.73504,667,500
26 Jul 20220.69000.70500.68500.70500.70503,179,200
25 Jul 20220.69000.69500.68500.69500.6950408,000
22 Jul 20220.68000.69500.68000.69500.69501,135,800
21 Jul 20220.68000.68500.67500.68000.6800370,400
20 Jul 20220.68000.68000.67500.68000.6800183,600
19 Jul 20220.68000.68000.67000.68000.68001,634,200
18 Jul 20220.67000.68000.66500.67500.6750709,600
15 Jul 20220.67500.67500.66500.67000.6700341,700
14 Jul 20220.67500.67500.66500.67000.6700264,400
13 Jul 20220.67000.67500.66500.67500.6750560,300
12 Jul 20220.66500.67500.66500.67000.6700493,700
08 Jul 20220.66500.67500.66500.66500.6650593,800
07 Jul 20220.67000.67500.66000.66000.66004,293,600
06 Jul 20220.68000.68500.66500.67000.67001,957,800
05 Jul 20220.67500.68500.67500.68500.6850655,100
04 Jul 20220.68000.68000.67000.67500.6750730,600
01 Jul 20220.68000.68500.67000.68000.68001,897,100
30 Jun 20220.67500.68500.67500.68500.68501,235,400
29 Jun 20220.67000.68500.66500.67500.67502,220,500
28 Jun 20220.68000.68500.67000.67500.67502,121,600
27 Jun 20220.68000.68000.67000.68000.68001,364,300
24 Jun 20220.67000.68000.66500.67000.6700443,800
23 Jun 20220.67500.68000.66500.67000.6700603,600
22 Jun 20220.68000.68500.66500.67000.67001,054,500
21 Jun 20220.67000.69000.66500.67500.67502,414,300
20 Jun 20220.68000.68000.66500.67500.6750693,300
17 Jun 20220.69000.69000.65500.68000.68004,319,300
16 Jun 20220.69000.71000.68000.69000.69002,024,100
15 Jun 20220.70000.70500.68000.69000.69001,329,200
14 Jun 20220.68500.70000.67500.69500.69502,186,500
13 Jun 20220.71000.71500.68500.69000.69005,238,500
10 Jun 20220.74500.75000.71500.72000.72007,674,800
10 Jun 20220.02 Dividend
09 Jun 20220.76500.77500.76500.76500.74505,941,300
08 Jun 20220.76500.78000.76000.76500.74506,561,600
07 Jun 20220.76000.78500.75500.76500.745012,822,100
03 Jun 20220.76000.76500.75000.75500.73533,608,600
02 Jun 20220.76000.76500.75000.76000.74012,647,700
01 Jun 20220.76500.76500.75500.76000.74012,475,400
31 May 20220.75000.77000.75000.77000.749910,566,300
30 May 20220.74500.75500.74000.75000.73041,879,800
27 May 20220.78000.78000.73000.74000.720718,738,300
26 May 20220.76500.77000.76000.77000.7499759,300
25 May 20220.76000.77000.75500.77000.74992,038,500
24 May 20220.77500.77500.76000.76000.74015,044,700
23 May 20220.78000.80000.76500.77500.75478,119,600
20 May 20220.77500.80000.77000.78000.759612,061,000
19 May 20220.76000.78000.75000.77500.75474,514,300
18 May 20220.77000.78000.76000.76500.74503,503,300
17 May 20220.74500.78000.73500.77500.75477,294,600
13 May 20220.74500.75000.74000.74500.72551,338,800
12 May 20220.75500.75500.74000.74500.72552,867,600
11 May 20220.77000.77000.75000.75500.73532,943,200
10 May 20220.76000.77000.75500.76500.74501,779,000
09 May 20220.75500.78000.74000.77000.74997,369,800
06 May 20220.74000.76000.73500.75500.73533,969,400
05 May 20220.78500.78500.74000.74500.725510,660,200
29 Apr 20220.79000.79500.76000.77500.754719,406,200
28 Apr 20220.75000.78000.74000.78000.759610,023,700
27 Apr 20220.75000.75500.74000.74500.72553,618,400
26 Apr 20220.75000.76500.75000.75500.73531,698,600
25 Apr 20220.73500.77500.73000.75000.730411,819,100
22 Apr 20220.72500.75000.71500.74500.72558,698,700
21 Apr 20220.73000.74000.72000.72500.70603,741,200
20 Apr 20220.72500.74000.72000.73000.71094,098,000
18 Apr 20220.74500.74500.71500.72000.70126,244,700
15 Apr 20220.75000.76500.74000.74500.72553,312,800
14 Apr 20220.76500.77000.74500.75000.73044,834,100
13 Apr 20220.77000.78500.76000.76500.745010,060,000
12 Apr 20220.74500.78500.74500.77000.749919,369,000
11 Apr 20220.77000.78500.74000.74500.725516,125,200
08 Apr 20220.68000.84000.68000.77500.7547100,181,100
07 Apr 20220.68500.68500.67000.67500.6574637,600
06 Apr 20220.67500.68500.67000.68500.66711,252,300
05 Apr 20220.68000.69000.67500.67500.65743,140,900
04 Apr 20220.67000.68000.66500.67500.6574907,300
01 Apr 20220.66500.68000.65500.67000.65253,303,400
31 Mar 20220.67000.67500.65500.66000.64272,376,900
30 Mar 20220.67000.68000.66500.66500.64761,592,700
29 Mar 20220.68500.69000.66000.67500.65744,167,000
28 Mar 20220.67000.69000.67000.68500.66713,765,700
25 Mar 20220.65000.67000.65000.67000.65253,853,200
24 Mar 20220.65000.65500.64000.65000.63301,771,300
23 Mar 20220.64000.65000.64000.64500.62811,534,900
22 Mar 20220.64000.64500.62500.64000.62335,503,700
21 Mar 20220.64000.64500.63000.64500.62812,797,100
18 Mar 20220.62000.63500.60500.63500.618433,951,800
17 Mar 20220.60500.62000.60500.62000.60387,073,800
16 Mar 20220.59000.61000.58500.60500.58923,135,400
15 Mar 20220.58500.59000.58000.58500.5697927,500
14 Mar 20220.59000.60000.58000.58000.56484,577,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...