YTL Power International Berhad (6742.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.1200 | 4.4800 | 4.0700 | 4.4200 | 4.4200 | 53,630,800 |
| 25 Apr 2024 | 4.0800 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 13,350,500 |
| 24 Apr 2024 | 4.0400 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 13,287,700 |
| 23 Apr 2024 | 4.0600 | 4.1300 | 4.0300 | 4.0300 | 4.0300 | 12,609,800 |
| 22 Apr 2024 | 3.9900 | 4.0600 | 3.9500 | 4.0600 | 4.0600 | 18,408,400 |
| 19 Apr 2024 | 4.0000 | 4.0300 | 3.9000 | 4.0200 | 4.0200 | 19,059,000 |
| 18 Apr 2024 | 3.9000 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 18,218,100 |
| 17 Apr 2024 | 3.8000 | 3.9600 | 3.8000 | 3.9000 | 3.9000 | 10,997,500 |
| 16 Apr 2024 | 3.8800 | 3.9000 | 3.7500 | 3.8200 | 3.8200 | 21,912,900 |
| 15 Apr 2024 | 3.9000 | 3.9400 | 3.8500 | 3.9100 | 3.9100 | 13,406,400 |
| 12 Apr 2024 | 3.9900 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | 12,154,800 |
| 09 Apr 2024 | 4.0200 | 4.1700 | 3.9700 | 3.9900 | 3.9900 | 37,067,400 |
| 08 Apr 2024 | 4.0100 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 8,548,900 |
| 05 Apr 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0100 | 4.0100 | 10,054,000 |
| 04 Apr 2024 | 3.9800 | 4.0700 | 3.9700 | 4.0200 | 4.0200 | 26,191,800 |
| 03 Apr 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 6,972,200 |
| 02 Apr 2024 | 3.9500 | 4.0200 | 3.9300 | 3.9700 | 3.9700 | 23,657,400 |
| 01 Apr 2024 | 3.8700 | 3.9500 | 3.8600 | 3.9100 | 3.9100 | 13,431,800 |
| 29 Mar 2024 | 3.7800 | 3.9100 | 3.7200 | 3.8700 | 3.8700 | 8,607,300 |
| 27 Mar 2024 | 3.7400 | 3.8200 | 3.6700 | 3.7800 | 3.7800 | 21,310,600 |
| 26 Mar 2024 | 3.8600 | 3.8800 | 3.7300 | 3.7500 | 3.7500 | 23,619,600 |
| 25 Mar 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 11,876,100 |
| 22 Mar 2024 | 3.9100 | 3.9400 | 3.8400 | 3.8700 | 3.8700 | 15,355,100 |
| 21 Mar 2024 | 3.9200 | 3.9400 | 3.8500 | 3.9000 | 3.9000 | 19,716,500 |
| 20 Mar 2024 | 3.9500 | 3.9800 | 3.8800 | 3.8800 | 3.8800 | 17,492,700 |
| 19 Mar 2024 | 3.9700 | 4.0700 | 3.8200 | 3.8900 | 3.8900 | 54,246,400 |
| 18 Mar 2024 | 3.6900 | 3.9300 | 3.6600 | 3.9200 | 3.9200 | 44,425,400 |
| 15 Mar 2024 | 3.6100 | 3.7000 | 3.5400 | 3.6800 | 3.6800 | 59,075,500 |
| 14 Mar 2024 | 3.6700 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 20,971,400 |
| 13 Mar 2024 | 3.6700 | 3.7100 | 3.6100 | 3.6700 | 3.6700 | 26,509,300 |
| 12 Mar 2024 | 3.6800 | 3.6900 | 3.6200 | 3.6600 | 3.6600 | 21,777,200 |
| 11 Mar 2024 | 3.6500 | 3.7200 | 3.6100 | 3.6700 | 3.6700 | 36,025,400 |
| 08 Mar 2024 | 3.8300 | 3.8400 | 3.5200 | 3.6700 | 3.6700 | 70,969,200 |
| 07 Mar 2024 | 3.8500 | 3.9000 | 3.8100 | 3.8300 | 3.8300 | 30,301,300 |
| 06 Mar 2024 | 3.9100 | 3.9400 | 3.8000 | 3.8400 | 3.8400 | 31,573,100 |
| 05 Mar 2024 | 3.9400 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 33,277,900 |
| 04 Mar 2024 | 3.9300 | 4.0100 | 3.8900 | 3.9400 | 3.9400 | 22,486,600 |
| 01 Mar 2024 | 3.9600 | 3.9600 | 3.8500 | 3.9200 | 3.9200 | 20,006,300 |
| 29 Feb 2024 | 4.0000 | 4.0300 | 3.8200 | 3.9500 | 3.9500 | 253,824,700 |
| 28 Feb 2024 | 4.1600 | 4.1600 | 3.9400 | 4.0100 | 4.0100 | 51,343,400 |
| 27 Feb 2024 | 4.0800 | 4.1900 | 4.0700 | 4.1500 | 4.1500 | 47,687,600 |
| 26 Feb 2024 | 4.0300 | 4.1500 | 3.9600 | 4.0600 | 4.0600 | 66,863,900 |
| 23 Feb 2024 | 3.8900 | 4.1400 | 3.8400 | 4.0200 | 4.0200 | 74,506,400 |
| 22 Feb 2024 | 3.9000 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | 34,585,000 |
| 21 Feb 2024 | 3.9300 | 3.9700 | 3.8200 | 3.9000 | 3.9000 | 39,117,600 |
| 20 Feb 2024 | 3.8000 | 3.9400 | 3.7800 | 3.9200 | 3.9200 | 27,619,500 |
| 19 Feb 2024 | 3.8300 | 3.8600 | 3.7000 | 3.8000 | 3.8000 | 36,193,900 |
| 16 Feb 2024 | 3.9600 | 3.9800 | 3.8000 | 3.8200 | 3.8200 | 30,435,400 |
| 15 Feb 2024 | 3.9700 | 4.1000 | 3.9300 | 3.9300 | 3.9300 | 35,353,500 |
| 14 Feb 2024 | 3.9700 | 4.0200 | 3.9100 | 3.9600 | 3.9600 | 32,928,500 |
| 13 Feb 2024 | 4.0600 | 4.1100 | 3.9200 | 3.9800 | 3.9800 | 28,735,700 |
| 09 Feb 2024 | 4.0000 | 4.0800 | 3.8900 | 4.0500 | 4.0500 | 14,349,200 |
| 08 Feb 2024 | 4.0300 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 28,936,700 |
| 07 Feb 2024 | 3.8500 | 4.0500 | 3.8400 | 4.0400 | 4.0400 | 45,546,300 |
| 06 Feb 2024 | 3.7200 | 3.9100 | 3.7100 | 3.8700 | 3.8700 | 39,623,400 |
| 05 Feb 2024 | 3.9800 | 3.9900 | 3.7000 | 3.7400 | 3.7400 | 51,674,200 |
| 02 Feb 2024 | 4.1200 | 4.2400 | 3.9200 | 3.9400 | 3.9400 | 69,873,900 |
| 31 Jan 2024 | 4.1800 | 4.2200 | 4.0900 | 4.1100 | 4.1100 | 34,670,800 |
| 30 Jan 2024 | 4.0200 | 4.2200 | 3.9900 | 4.2000 | 4.2000 | 62,780,500 |
| 29 Jan 2024 | 3.9900 | 3.9900 | 3.8300 | 3.9500 | 3.9500 | 32,672,300 |
| 26 Jan 2024 | 3.9700 | 4.0300 | 3.9000 | 3.9700 | 3.9700 | 40,771,100 |
| 24 Jan 2024 | 3.8000 | 3.9900 | 3.7800 | 3.9100 | 3.9100 | 50,578,700 |
| 23 Jan 2024 | 3.8000 | 3.8400 | 3.7200 | 3.7500 | 3.7500 | 29,067,500 |
| 22 Jan 2024 | 3.6400 | 3.8200 | 3.6400 | 3.8000 | 3.8000 | 38,531,100 |
| 19 Jan 2024 | 3.5800 | 3.6300 | 3.5000 | 3.6100 | 3.6100 | 40,207,200 |
| 18 Jan 2024 | 3.7900 | 3.7900 | 3.5300 | 3.5700 | 3.5700 | 56,645,800 |
| 17 Jan 2024 | 3.6400 | 3.7900 | 3.5600 | 3.7800 | 3.7800 | 45,039,300 |
| 16 Jan 2024 | 3.8100 | 3.9100 | 3.4900 | 3.6500 | 3.6500 | 71,415,900 |
| 15 Jan 2024 | 3.7000 | 3.8700 | 3.6100 | 3.8300 | 3.8300 | 51,208,200 |
| 12 Jan 2024 | 3.3600 | 3.6800 | 3.3500 | 3.6800 | 3.6800 | 71,535,300 |
| 11 Jan 2024 | 3.3800 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 39,748,200 |
| 10 Jan 2024 | 3.4000 | 3.4200 | 3.2800 | 3.3800 | 3.3800 | 51,050,300 |
| 09 Jan 2024 | 3.4600 | 3.5600 | 3.3300 | 3.4000 | 3.4000 | 75,747,900 |
| 08 Jan 2024 | 3.2500 | 3.5100 | 3.2300 | 3.4400 | 3.4400 | 89,301,900 |
| 05 Jan 2024 | 3.0100 | 3.2300 | 3.0000 | 3.2200 | 3.2200 | 74,372,100 |
| 04 Jan 2024 | 2.8100 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 76,808,300 |
| 03 Jan 2024 | 2.5700 | 2.8200 | 2.5600 | 2.8000 | 2.8000 | 44,583,800 |
| 02 Jan 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5700 | 2.5700 | 13,335,000 |
| 29 Dec 2023 | 2.5400 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 21,301,200 |
| 28 Dec 2023 | 2.5400 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 11,265,200 |
| 27 Dec 2023 | 2.5000 | 2.5600 | 2.4900 | 2.5300 | 2.5300 | 17,032,000 |
| 26 Dec 2023 | 2.5100 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 11,835,300 |
| 22 Dec 2023 | 2.5000 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 14,104,100 |
| 21 Dec 2023 | 2.5000 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 22,879,400 |
| 20 Dec 2023 | 2.5100 | 2.5500 | 2.4800 | 2.5300 | 2.5300 | 14,908,700 |
| 19 Dec 2023 | 2.4300 | 2.5200 | 2.4300 | 2.5100 | 2.5100 | 19,901,900 |
| 18 Dec 2023 | 2.4600 | 2.5400 | 2.4200 | 2.4200 | 2.4200 | 28,378,900 |
| 15 Dec 2023 | 2.4500 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 23,609,900 |
| 14 Dec 2023 | 2.4200 | 2.4500 | 2.4100 | 2.4500 | 2.4500 | 22,562,100 |
| 13 Dec 2023 | 2.4500 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 27,948,600 |
| 12 Dec 2023 | 2.5100 | 2.5900 | 2.4500 | 2.4600 | 2.4600 | 32,970,400 |
| 11 Dec 2023 | 2.4900 | 2.5700 | 2.3500 | 2.5100 | 2.5100 | 102,788,200 |
| 08 Dec 2023 | 2.2800 | 2.4400 | 2.2600 | 2.4200 | 2.4200 | 43,766,900 |
| 07 Dec 2023 | 2.2600 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 13,534,900 |
| 06 Dec 2023 | 2.2500 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 22,055,100 |
| 05 Dec 2023 | 2.2400 | 2.2800 | 2.2400 | 2.2500 | 2.2500 | 19,537,500 |
| 04 Dec 2023 | 2.2800 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 18,157,400 |
| 01 Dec 2023 | 2.3700 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 14,664,500 |
| 30 Nov 2023 | 2.3600 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 28,525,900 |
| 29 Nov 2023 | 2.3100 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 23,573,700 |
| *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.