Singapore markets open in 6 hours 42 minutes

YTL Power International Berhad (6742.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.6150+0.0050 (+0.82%)
At close: 04:52PM MYT
Show:
Historical prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20220.61000.62000.61000.61500.61501,003,700
25 Jan 20220.62000.62000.61000.61000.6100976,200
24 Jan 20220.63000.63000.62000.62000.6200356,700
21 Jan 20220.63000.63000.62000.63000.6300277,000
20 Jan 20220.61500.63500.61500.63000.63002,991,500
19 Jan 20220.64000.64000.61000.61500.61503,621,400
17 Jan 20220.64000.64500.63500.64000.64001,974,900
14 Jan 20220.61500.64000.61500.64000.64005,402,300
13 Jan 20220.63000.63000.61000.61500.61503,759,200
12 Jan 20220.64500.65000.62500.63000.63002,988,400
11 Jan 20220.64000.65500.63500.64000.64002,057,300
10 Jan 20220.63000.64000.63000.64000.64001,384,200
07 Jan 20220.63000.63500.62500.63000.6300637,100
06 Jan 20220.63000.63500.62500.63000.6300657,600
05 Jan 20220.62000.63500.62000.63000.6300909,000
04 Jan 20220.62000.62000.61500.62000.6200298,500
03 Jan 20220.61500.62000.61500.61500.6150150,100
31 Dec 20210.61500.62000.61000.61500.6150702,800
30 Dec 20210.61500.61500.61000.61500.61501,955,800
29 Dec 20210.61500.63000.61000.62000.620010,231,100
28 Dec 20210.61500.62500.61500.62000.6200284,500
27 Dec 20210.61000.61500.61000.61500.6150669,800
24 Dec 20210.61000.61500.60500.61500.6150577,700
23 Dec 20210.61000.61500.60000.61000.61004,840,400
22 Dec 20210.62500.62500.61000.61000.61002,343,300
21 Dec 20210.62000.63000.61500.62000.62004,059,600
20 Dec 20210.62500.63000.61500.61500.61503,897,200
17 Dec 20210.62000.63500.62000.62000.62002,635,300
16 Dec 20210.62500.63000.61500.62000.62003,025,300
15 Dec 20210.61500.63500.61500.62500.62503,246,400
14 Dec 20210.62000.63000.61000.61500.61504,040,200
13 Dec 20210.60500.63000.60500.62000.62002,319,000
10 Dec 20210.60500.61500.60000.60000.60002,606,400
09 Dec 20210.61000.61500.60500.60500.60501,897,200
08 Dec 20210.61500.62500.60500.61000.61001,651,200
07 Dec 20210.61500.62500.60500.61000.61001,836,000
06 Dec 20210.62000.64000.61000.61000.61002,779,600
02 Dec 20210.62000.63000.61500.61500.61501,404,600
01 Dec 20210.62000.63000.61000.62000.6200991,100
30 Nov 20210.63500.64000.61500.61500.61501,940,600
29 Nov 20210.64500.64500.62000.62500.62502,276,000
26 Nov 20210.64500.65500.64000.64000.64001,440,500
25 Nov 20210.65500.65500.64000.64500.64502,462,300
24 Nov 20210.65500.66000.65000.65500.65501,585,700
23 Nov 20210.66500.67000.65500.65500.65501,696,600
22 Nov 20210.67000.67000.66000.66500.66501,380,100
19 Nov 20210.66000.67000.65500.66000.66001,546,100
18 Nov 20210.67000.67500.66000.66000.66002,085,900
17 Nov 20210.67500.68000.66500.67000.67002,001,700
16 Nov 20210.69000.69500.67500.67500.67501,879,100
15 Nov 20210.69500.69500.68500.68500.6850903,900
12 Nov 20210.69000.70000.68500.69500.6950323,000
11 Nov 20210.69500.69500.68500.68500.6850738,300
10 Nov 20210.69500.70000.69000.70000.7000513,100
09 Nov 20210.69500.70000.69000.69500.6950262,000
08 Nov 20210.69500.70000.69000.70000.7000522,600
05 Nov 20210.70500.70500.69000.69000.6900767,000
03 Nov 20210.69500.70500.69500.70500.7050741,000
02 Nov 20210.70500.70500.69500.70000.7000608,900
01 Nov 20210.70000.70500.69500.70000.7000877,100
29 Oct 20210.70000.70500.69500.70500.7050580,400
28 Oct 20210.70500.70500.69500.69500.6950624,400
27 Oct 20210.70000.71000.70000.70500.70501,379,900
26 Oct 20210.70000.70500.69500.70000.70001,034,000
25 Oct 20210.70000.70500.69500.69500.6950355,700
22 Oct 20210.70000.70500.69500.70500.7050577,300
21 Oct 20210.70000.70500.69500.70000.7000457,400
20 Oct 20210.70500.71500.69500.69500.6950880,700
18 Oct 20210.70000.70500.69500.70000.7000847,600
15 Oct 20210.70500.70500.69000.69500.6950205,100
14 Oct 20210.70000.70500.69000.69500.6950759,200
13 Oct 20210.68500.70000.68500.70000.7000895,300
12 Oct 20210.68000.69000.67500.68000.6800960,000
11 Oct 20210.67500.68000.67500.68000.6800252,800
08 Oct 20210.67500.68000.67000.67500.6750431,500
07 Oct 20210.68000.68000.67000.67500.6750682,800
06 Oct 20210.68000.68500.67500.67500.6750909,900
05 Oct 20210.68000.68500.67500.68000.6800566,700
04 Oct 20210.67500.68000.67500.67500.6750538,000
01 Oct 20210.66500.68000.66500.67500.6750587,600
30 Sep 20210.66000.67500.66000.66500.66501,038,600
29 Sep 20210.66000.66500.65500.66000.66001,005,700
28 Sep 20210.67000.67000.65500.66000.66003,573,300
27 Sep 20210.68000.68000.66500.67000.67001,767,000
24 Sep 20210.68000.68500.67500.67500.6750731,800
23 Sep 20210.69000.69000.67500.68000.68001,280,100
23 Sep 20210.025 Dividend
22 Sep 20210.70000.71000.70000.71000.6850413,700
21 Sep 20210.70500.70500.70000.70000.67541,010,800
20 Sep 20210.70500.71000.70000.70500.68021,715,100
17 Sep 20210.71500.72000.70000.70000.67542,145,200
15 Sep 20210.71500.71500.71000.71500.6898928,700
14 Sep 20210.71500.72500.71000.71500.68981,029,500
13 Sep 20210.72000.72500.71500.71500.6898455,000
10 Sep 20210.71500.72000.71500.72000.6946647,300
09 Sep 20210.71500.72000.70000.71500.68982,313,800
08 Sep 20210.72000.72000.71000.71500.68981,252,300
07 Sep 20210.71500.72500.71500.72000.69461,095,900
06 Sep 20210.71000.72500.71000.71500.68981,112,500
03 Sep 20210.71500.72000.70500.72000.69461,062,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...