Kuala Lumpur - Delayed Quote
MYR
YTL Power International Berhad (6742.KL)
5.32
+0.02
(+0.38%)
At close: October 30 at 4:56:10 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.29
5.36
5.23
5.32
5.32
6,835,200
Oct 29, 2026
5.26
5.33
5.21
5.30
5.30
9,055,400
Oct 28, 2026
5.13
5.27
5.12
5.27
5.27
12,277,200
Oct 27, 2026
5.00
5.14
5.00
5.10
5.10
35,451,600
Oct 26, 2026
5.32
5.32
4.83
4.96
4.96
43,219,500
Oct 23, 2026
5.25
5.33
5.17
5.32
5.32
17,086,300
Oct 22, 2026
5.33
5.37
5.25
5.29
5.29
10,621,500
Oct 21, 2026
5.28
5.38
5.18
5.34
5.34
12,509,300
Oct 20, 2026
5.26
5.38
5.20
5.30
5.30
12,453,300
Oct 19, 2026
5.10
5.27
5.01
5.26
5.26
8,010,400
Oct 16, 2026
5.32
5.34
5.10
5.15
5.15
19,887,700
Oct 15, 2026
5.40
5.40
5.27
5.28
5.28
26,999,900
Oct 14, 2026
5.49
5.51
5.41
5.48
5.48
9,590,000
Oct 13, 2026
5.50
5.53
5.33
5.50
5.50
9,635,400
Oct 12, 2026
5.68
5.69
5.47
5.50
5.50
19,634,200
Oct 9, 2026
5.54
5.70
5.50
5.70
5.70
11,675,400
Oct 8, 2026
5.62
5.62
5.49
5.56
5.56
13,314,800
Oct 7, 2026
5.59
5.65
5.54
5.62
5.62
9,801,000
Oct 6, 2026
5.54
5.73
5.54
5.58
5.58
12,549,200
Oct 5, 2026
5.69
5.71
5.50
5.54
5.54
10,953,300
Oct 2, 2026
5.72
5.80
5.49
5.68
5.68
20,371,200
Oct 1, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
5.88
5.90
5.72
5.72
5.72
11,937,500
Sep 30, 2026
5.81
5.92
5.71
5.91
5.87
10,963,300
Sep 29, 2026
5.78
5.82
5.70
5.81
5.77
8,554,500
Sep 28, 2026
5.89
5.89
5.75
5.78
5.74
8,435,400
Sep 25, 2026
5.80
5.95
5.79
5.89
5.85
14,858,100
Sep 24, 2026
5.91
5.92
5.78
5.80
5.76
10,676,600
Sep 23, 2026
5.93
5.98
5.87
5.91
5.87
12,204,400
Sep 22, 2026
5.89
5.95
5.84
5.93
5.89
18,112,400
Sep 21, 2026
5.58
6.00
5.57
5.89
5.85
22,107,100
Sep 18, 2026
5.66
5.71
5.53
5.58
5.54
21,634,700
Sep 17, 2026
5.53
5.81
5.49
5.66
5.62
23,667,400
Sep 15, 2026
5.66
5.68
5.49
5.51
5.47
10,384,300
Sep 14, 2026
5.70
5.72
5.57
5.68
5.64
8,925,000
Sep 11, 2026
5.72
5.72
5.63
5.70
5.66
11,876,100
Sep 10, 2026
5.80
5.88
5.71
5.74
5.70
23,305,000
Sep 9, 2026
5.78
5.83
5.74
5.80
5.76
15,550,000
Sep 8, 2026
5.80
5.80
5.70
5.78
5.74
9,663,700
Sep 7, 2026
5.78
5.82
5.75
5.80
5.76
7,578,700
Sep 4, 2026
5.77
5.86
5.70
5.80
5.76
10,118,100
Sep 3, 2026
5.62
5.81
5.58
5.75
5.71
16,657,600
Sep 2, 2026
5.58
5.65
5.47
5.62
5.58
21,526,700
Sep 1, 2026
5.71
5.82
5.61
5.64
5.60
17,611,900
Aug 28, 2026
5.82
5.87
5.69
5.75
5.71
18,669,800
Aug 27, 2026
5.88
6.02
5.77
5.83
5.79
17,884,100
Aug 26, 2026
5.38
5.91
5.37
5.90
5.86
34,391,200
Aug 24, 2026
5.40
5.42
5.29
5.37
5.33
6,762,700
Aug 21, 2026
5.15
5.42
5.13
5.40
5.36
38,438,800
Aug 20, 2026
4.91
5.20
4.91
5.16
5.13
37,101,700
Aug 19, 2026
4.90
4.95
4.83
4.88
4.85
7,459,300
Aug 18, 2026
4.97
5.01
4.86
4.90
4.87
20,775,500
Aug 17, 2026
4.88
4.99
4.86
4.98
4.95
9,368,700
Aug 14, 2026
4.84
4.91
4.76
4.88
4.85
21,595,000
Aug 13, 2026
4.94
4.95
4.81
4.85
4.82
16,975,200
Aug 12, 2026
4.79
5.00
4.78
4.94
4.91
22,126,700
Aug 11, 2026
4.68
4.82
4.66
4.78
4.75
11,801,600
Aug 10, 2026
4.68
4.70
4.58
4.68
4.65
6,174,200
Aug 7, 2026
4.37
4.70
4.36
4.69
4.66
38,617,300
Aug 6, 2026
4.38
4.40
4.30
4.37
4.34
8,395,600
Aug 5, 2026
4.14
4.43
4.11
4.40
4.37
12,708,400
Aug 4, 2026
4.13
4.16
4.09
4.11
4.08
6,280,200
Aug 3, 2026
4.17
4.18
4.12
4.12
4.09
4,588,100
Jul 31, 2026
4.24
4.25
4.18
4.18
4.15
4,859,800
Jul 30, 2026
4.23
4.23
4.17
4.23
4.20
5,130,800
Jul 29, 2026
4.17
4.24
4.14
4.24
4.21
5,321,100
Jul 28, 2026
4.15
4.22
4.12
4.17
4.14
3,968,400
Jul 27, 2026
4.15
4.21
4.14
4.17
4.14
2,673,800
Jul 24, 2026
4.20
4.22
4.14
4.15
4.12
6,937,300
Jul 23, 2026
4.25
4.29
4.20
4.22
4.19
4,146,100
Jul 22, 2026
4.31
4.34
4.23
4.25
4.22
9,665,400
Jul 21, 2026
4.25
4.38
4.24
4.30
4.27
8,147,900
Jul 20, 2026
4.23
4.28
4.20
4.24
4.21
3,007,200
Jul 17, 2026
4.24
4.29
4.16
4.24
4.21
15,871,600
Jul 16, 2026
4.28
4.33
4.25
4.26
4.23
7,229,000
Jul 15, 2026
4.34
4.38
4.25
4.30
4.27
5,183,000
Jul 14, 2026
4.26
4.37
4.24
4.33
4.30
6,149,500
Jul 13, 2026
4.35
4.36
4.27
4.28
4.25
4,872,500
Jul 10, 2026
4.30
4.39
4.30
4.36
4.33
7,302,100
Jul 9, 2026
4.26
4.35
4.20
4.33
4.30
6,778,200
Jul 8, 2026
4.40
4.40
4.25
4.25
4.22
7,559,100
Jul 7, 2026
4.34
4.38
4.31
4.31
4.28
3,661,700
Jul 6, 2026
4.41
4.45
4.33
4.34
4.31
13,446,600
Jul 3, 2026
4.38
4.47
4.35
4.41
4.38
10,894,300
Jul 2, 2026
4.47
4.49
4.32
4.38
4.35
12,182,200
Jul 1, 2026
4.20
4.50
4.20
4.47
4.44
37,434,100
Jun 30, 2026
4.24
4.27
4.18
4.18
4.15
9,452,000
Jun 29, 2026
4.10
4.27
4.06
4.21
4.18
10,098,400
Jun 26, 2026
4.09
4.10
4.02
4.10
4.07
4,438,700
Jun 25, 2026
4.11
4.17
4.09
4.09
4.06
5,151,300
Jun 24, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
4.11
4.15
4.08
4.08
4.05
6,955,900
Jun 23, 2026
4.20
4.23
4.12
4.12
4.05
8,366,300
Jun 22, 2026
4.14
4.24
4.11
4.20
4.13
10,126,800
Jun 19, 2026
4.14
4.20
4.10
4.14
4.07
15,016,400
Jun 18, 2026
4.21
4.23
4.14
4.14
4.07
9,573,100
Jun 16, 2026
4.15
4.24
4.11
4.23
4.16
12,044,300
Jun 15, 2026
4.10
4.16
4.09
4.16
4.09
6,248,900
Jun 12, 2026
4.04
4.12
4.02
4.10
4.03
6,427,600
Jun 11, 2026
3.94
4.05
3.90
4.04
3.97
7,595,000
Jun 10, 2026
4.04
4.04
3.94
3.97
3.90
10,429,000
Jun 9, 2026
4.06
4.08
4.00
4.04
3.97
7,155,300
Jun 8, 2026
4.08
4.10
4.04
4.06
3.99
6,606,300
Jun 5, 2026
4.15
4.15
4.04
4.14
4.07
11,340,100
Jun 4, 2026
4.13
4.19
4.12
4.15
4.08
12,771,000
Jun 3, 2026
4.16
4.25
4.14
4.14
4.07
18,974,200
May 29, 2026
4.05
4.18
4.00
4.16
4.09
36,250,300
May 28, 2026
4.10
4.17
4.05
4.15
4.08
7,175,200
May 26, 2026
4.17
4.18
4.08
4.11
4.04
9,577,500
May 25, 2026
4.14
4.18
4.07
4.17
4.10
6,303,700
May 22, 2026
4.10
4.15
4.03
4.14
4.07
8,964,800
May 21, 2026
4.09
4.14
4.07
4.10
4.03
7,772,200
May 20, 2026
4.11
4.11
4.00
4.10
4.03
11,992,900
May 19, 2026
4.05
4.15
4.05
4.11
4.04
11,857,100
May 18, 2026
4.02
4.07
4.00
4.05
3.98
9,050,800
May 15, 2026
4.12
4.12
3.90
4.04
3.97
12,758,200
May 14, 2026
4.11
4.18
4.01
4.05
3.98
10,564,300
May 13, 2026
4.23
4.23
4.10
4.11
4.04
10,867,400
May 12, 2026
4.21
4.29
4.21
4.24
4.17
13,240,800
May 11, 2026
4.17
4.23
4.13
4.21
4.14
12,321,700
May 8, 2026
4.23
4.24
4.12
4.16
4.09
13,703,200
May 7, 2026
4.17
4.28
4.13
4.25
4.18
26,379,600
May 6, 2026
3.94
4.18
3.92
4.17
4.10
41,731,900
May 5, 2026
3.95
3.95
3.83
3.94
3.88
11,862,100
May 4, 2026
3.83
3.96
3.82
3.95
3.89
13,653,300
Apr 30, 2026
3.90
3.90
3.80
3.82
3.76
13,720,100
Apr 29, 2026
3.89
3.93
3.83
3.90
3.84
10,700,900
Apr 28, 2026
3.93
3.95
3.85
3.89
3.83
12,561,900
Apr 27, 2026
3.90
3.97
3.85
3.93
3.87
9,648,600
Apr 24, 2026
3.94
3.94
3.85
3.90
3.84
35,528,600
Apr 23, 2026
3.85
3.94
3.80
3.94
3.88
11,104,900
Apr 22, 2026
3.80
3.85
3.78
3.85
3.79
11,257,000
Apr 21, 2026
3.68
3.80
3.66
3.80
3.74
18,153,700
Apr 20, 2026
3.70
3.70
3.62
3.66
3.60
11,447,300
Apr 17, 2026
3.72
3.72
3.59
3.71
3.65
30,908,700
Apr 16, 2026
3.68
3.72
3.66
3.72
3.66
10,580,300
Apr 15, 2026
3.72
3.75
3.66
3.68
3.62
8,972,600
Apr 14, 2026
3.67
3.72
3.66
3.72
3.66
12,466,300
Apr 13, 2026
3.65
3.70
3.60
3.65
3.59
15,362,900
Apr 10, 2026
3.60
3.70
3.55
3.70
3.64
18,455,200
Apr 9, 2026
3.60
3.62
3.51
3.60
3.54
11,040,700
Apr 8, 2026
3.58
3.62
3.55
3.60
3.54
11,969,200
Apr 7, 2026
3.59
3.59
3.50
3.55
3.49
9,812,100
Apr 6, 2026
3.55
3.63
3.53
3.57
3.51
25,205,800
Apr 3, 2026
3.20
3.52
3.19
3.51
3.45
45,355,300
Apr 2, 2026
3.09
3.21
3.03
3.20
3.15
13,630,000
Apr 1, 2026
3.06
3.10
3.01
3.08
3.03
11,601,500
Mar 31, 2026
2.90
3.03
2.87
3.00
2.95
16,900,400
Mar 30, 2026
2.88
2.92
2.87
2.90
2.85
11,126,600
Mar 27, 2026
2.89
2.94
2.87
2.93
2.88
6,048,100
Mar 26, 2026
2.91
2.92
2.85
2.89
2.84
8,382,100
Mar 25, 2026
2.89
2.93
2.85
2.91
2.86
7,047,100
Mar 24, 2026
2.90
2.92
2.86
2.87
2.82
5,238,800
Mar 19, 2026
2.93
2.93
2.87
2.93
2.88
10,290,300
Mar 18, 2026
2.88
2.95
2.88
2.95
2.90
7,770,400
Mar 17, 2026
2.78
2.90
2.78
2.87
2.82
11,632,700
Mar 16, 2026
2.82
2.83
2.75
2.77
2.72
6,819,400
Mar 13, 2026
2.75
2.82
2.73
2.82
2.77
4,896,100
Mar 12, 2026
2.72
2.79
2.69
2.78
2.73
12,296,100
Mar 11, 2026
2.70
2.74
2.65
2.74
2.70
4,543,000
Mar 10, 2026
2.66
2.75
2.63
2.70
2.66
12,273,600
Mar 9, 2026
2.68
2.68
2.51
2.59
2.55
15,231,200
Mar 6, 2026
2.70
2.75
2.66
2.73
2.69
8,840,900
Mar 5, 2026
2.71
2.74
2.64
2.70
2.66
10,802,700
Mar 4, 2026
2.80
2.82
2.64
2.67
2.63
13,691,500
Mar 3, 2026
2.77
2.86
2.75
2.80
2.75
7,445,000
Mar 2, 2026
2.78
2.81
2.73
2.77
2.72
15,385,400
Feb 27, 2026
2.89
2.89
2.80
2.83
2.78
22,140,600
Feb 26, 2026
2.91
2.95
2.89
2.91
2.86
8,782,800
Feb 25, 2026
2.92
2.95
2.90
2.91
2.86
9,472,200
Feb 24, 2026
2.99
2.99
2.90
2.91
2.86
17,739,300
Feb 23, 2026
3.03
3.04
2.99
3.00
2.95
8,299,100
Feb 20, 2026
3.13
3.13
3.00
3.02
2.97
11,987,400
Feb 19, 2026
3.06
3.14
3.06
3.12
3.07
10,201,400
Feb 16, 2026
3.06
3.08
3.02
3.05
3.00
6,678,400
Feb 13, 2026
3.05
3.07
3.03
3.06
3.01
9,648,900
Feb 12, 2026
3.07
3.08
3.03
3.06
3.01
9,512,100
Feb 11, 2026
3.05
3.12
3.04
3.07
3.02
9,403,500
Feb 10, 2026
3.11
3.13
3.04
3.05
3.00
13,361,100
Feb 9, 2026
3.10
3.17
3.08
3.10
3.05
9,261,900
Feb 6, 2026
3.08
3.09
3.02
3.07
3.02
9,583,300
Feb 5, 2026
3.20
3.22
3.05
3.06
3.01
17,086,200
Feb 4, 2026
3.28
3.28
3.19
3.20
3.15
6,720,400
Feb 3, 2026
3.23
3.29
3.23
3.28
3.23
3,765,200
Jan 30, 2026
3.28
3.30
3.22
3.23
3.18
8,738,800
Jan 29, 2026
3.35
3.35
3.27
3.28
3.23
14,553,400
Jan 28, 2026
3.36
3.39
3.30
3.34
3.29
6,618,700
Jan 27, 2026
3.38
3.45
3.33
3.35
3.30
6,522,500
Jan 26, 2026
3.46
3.46
3.35
3.36
3.30
7,255,800
Jan 23, 2026
3.46
3.49
3.45
3.45
3.39
4,780,600
Jan 22, 2026
3.51
3.52
3.45
3.46
3.40
9,661,200
Jan 21, 2026
3.44
3.51
3.42
3.51
3.45
5,332,500
Jan 20, 2026
3.48
3.57
3.42
3.47
3.41
6,259,600
Jan 19, 2026
3.55
3.55
3.55
3.55
3.49
-
Jan 16, 2026
3.52
3.55
3.47
3.55
3.49
6,323,900
Jan 15, 2026
3.49
3.54
3.44
3.52
3.46
8,143,300
Jan 14, 2026
3.42
3.49
3.41
3.49
3.43
9,153,400
Jan 13, 2026
3.40
3.46
3.39
3.42
3.36
7,840,600
Jan 12, 2026
3.34
3.40
3.34
3.38
3.32
6,523,800
Jan 9, 2026
3.34
3.36
3.32
3.34
3.29
4,510,400
Jan 8, 2026
3.35
3.44
3.34
3.34
3.29
8,714,500
Jan 7, 2026
3.29
3.37
3.29
3.35
3.30
4,304,300
Jan 6, 2026
3.33
3.35
3.28
3.29
3.24
6,477,300
Jan 5, 2026
3.33
3.36
3.31
3.32
3.27
2,761,000
Jan 2, 2026
3.31
3.37
3.30
3.33
3.28
2,849,600
Dec 31, 2025
3.39
3.40
3.30
3.31
3.26
7,689,500
Dec 30, 2025
3.40
3.40
3.35
3.40
3.34
6,396,200
Dec 29, 2025
3.41
3.42
3.33
3.41
3.35
5,601,600
Dec 26, 2025
3.36
3.42
3.35
3.41
3.35
3,867,800
Dec 24, 2025
3.36
3.41
3.34
3.36
3.30
5,509,900
Dec 23, 2025
3.33
3.38
3.30
3.36
3.30
5,740,300
Dec 22, 2025
3.35
3.39
3.31
3.33
3.28
7,254,900
Dec 19, 2025
3.46
3.48
3.35
3.35
3.30
12,508,700
Dec 18, 2025
3.37
3.47
3.32
3.47
3.41
5,718,000
Dec 17, 2025
3.40
3.41
3.35
3.38
3.32
7,110,700
Dec 16, 2025
3.34
3.40
3.31
3.40
3.34
5,508,800
Dec 15, 2025
3.28
3.37
3.27
3.34
3.29
6,172,100
Dec 12, 2025
3.21
3.32
3.17
3.29
3.24
7,797,900
Dec 11, 2025
3.23
3.24
3.17
3.21
3.16
3,658,600
Dec 10, 2025
3.27
3.28
3.19
3.23
3.18
6,639,400
Dec 9, 2025
3.25
3.29
3.23
3.27
3.22
3,863,400
Dec 8, 2025
3.30
3.32
3.23
3.24
3.19
3,451,300
Dec 5, 2025
3.26
3.30
3.26
3.30
3.25
5,160,100
Dec 4, 2025
3.26
3.27
3.24
3.26
3.21
4,553,500
Dec 3, 2025
3.29
3.31
3.24
3.25
3.20
7,600,900
Dec 2, 2025
3.27
3.32
3.23
3.28
3.23
9,584,400
Dec 1, 2025
3.27
3.36
3.26
3.26
3.21
10,535,100
Nov 28, 2025
3.57
3.58
3.23
3.26
3.21
37,591,200
Nov 27, 2025
3.64
3.66
3.54
3.56
3.50
7,318,000
Nov 26, 2025
3.64
3.70
3.59
3.64
3.58
8,109,200
Nov 25, 2025
3.60
3.72
3.57
3.62
3.56
8,276,200
Nov 24, 2025
3.75
3.76
3.58
3.58
3.52
11,350,600
Nov 21, 2025
3.80
3.82
3.69
3.72
3.66
10,677,800
Nov 20, 2025
3.79
3.83
3.79
3.83
3.77
3,848,400
Nov 19, 2025
3.71
3.79
3.69
3.78
3.72
6,687,800
Nov 18, 2025
3.71
3.75
3.66
3.72
3.66
8,426,700
Nov 17, 2025
3.79
3.79
3.71
3.72
3.66
7,716,100
Nov 14, 2025
3.78
3.80
3.75
3.78
3.72
5,588,600
Nov 13, 2025
3.89
3.89
3.77
3.79
3.73
10,365,200
Nov 12, 2025
3.87
3.90
3.86
3.89
3.83
5,666,000
Nov 11, 2025
3.88
3.91
3.86
3.87
3.81
9,704,900
Nov 10, 2025
3.92
3.93
3.86
3.86
3.80
3,832,000
Nov 7, 2025
3.91
3.92
3.87
3.91
3.85
8,672,700
Nov 6, 2025
3.91
3.92
3.87
3.91
3.85
8,732,200
Nov 5, 2025
3.86
3.89
3.83
3.88
3.82
6,239,300
Nov 4, 2025
3.94
3.94
3.85
3.90
3.84
9,927,400
Nov 3, 2025
4.09
4.12
3.89
3.97
3.90
18,553,900
Oct 31, 2025
3.94
4.02
3.93
3.99
3.92
8,060,500
Oct 30, 2025
3.92
3.98
3.89
3.95
3.89
7,447,700
