YTL Corp

YTLS
🏛️ malaysia →
2.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2.67 2.67 2.66 2.67 165.5K
09:05 2.67 2.68 2.66 2.67 150.5K
09:10 2.68 2.68 2.68 2.68 38.1K
09:15 2.68 2.68 2.67 2.68 40.7K
09:20 2.68 2.69 2.68 2.69 47.4K
09:25 2.68 2.69 2.68 2.68 15.2K
09:30 2.68 2.68 2.68 2.68 41.5K
09:35 2.68 2.68 2.68 2.68 5.5K
09:40 2.68 2.70 2.68 2.70 286.4K
09:45 2.70 2.70 2.70 2.70 24.6K
09:50 2.70 2.70 2.69 2.69 244.3K
09:55 2.70 2.70 2.69 2.70 54.0K
10:00 2.69 2.69 2.69 2.69 40.7K
10:05 2.69 2.70 2.69 2.69 8.8K
10:10 2.69 2.69 2.68 2.68 233.2K
10:15 2.68 2.69 2.68 2.68 17.3K
10:20 2.68 2.68 2.68 2.68 35.2K
10:25 2.68 2.68 2.68 2.68 25.8K
10:30 2.68 2.70 2.68 2.70 600.5K
10:35 2.69 2.70 2.69 2.70 3.1K
10:40 2.70 2.70 2.70 2.70 124.8K
10:45 2.70 2.70 2.69 2.70 25.8K
10:50 2.70 2.70 2.69 2.69 44.7K
10:55 2.70 2.71 2.70 2.70 295.8K
11:00 2.70 2.70 2.70 2.70 30.1K
11:05 2.70 2.71 2.70 2.70 37.4K
11:10 2.71 2.71 2.70 2.70 81.2K
11:15 2.70 2.70 2.70 2.70 94.3K
11:20 2.70 2.70 2.70 2.70 58.3K
11:25 2.70 2.70 2.70 2.70 40.3K
11:30 2.70 2.70 2.70 2.70 55.0K
11:35 2.70 2.71 2.70 2.70 42.8K
11:40 2.70 2.71 2.70 2.70 30.3K
11:45 2.70 2.71 2.70 2.71 463.4K
11:50 2.71 2.72 2.71 2.71 49.8K
11:55 2.71 2.71 2.71 2.71 2.5K
12:00 2.71 2.71 2.71 2.71 58.0K
12:05 2.71 2.71 2.70 2.70 15.4K
12:10 2.70 2.70 2.70 2.70 7.6K
12:15 2.70 2.71 2.70 2.70 54.3K
12:20 2.71 2.71 2.70 2.70 81.5K
12:25 2.70 2.71 2.70 2.70 119.6K
14:30 2.70 2.71 2.70 2.70 215.3K
14:35 2.70 2.71 2.70 2.71 25.6K
14:40 2.71 2.71 2.70 2.70 586.0K
14:45 2.70 2.71 2.70 2.70 47.2K
14:50 2.70 2.71 2.70 2.70 91.4K
14:55 2.70 2.70 2.70 2.70 258.7K
15:00 2.70 2.71 2.70 2.70 17.6K
15:05 2.71 2.71 2.70 2.70 175.0K
15:10 2.70 2.70 2.70 2.70 56.3K
15:15 2.70 2.70 2.70 2.70 6.4K
15:20 2.70 2.70 2.70 2.70 1.3K
15:25 2.70 2.70 2.70 2.70 109.4K
15:30 2.70 2.70 2.70 2.70 7.8K
15:35 2.70 2.71 2.70 2.70 4.3K
15:40 2.71 2.71 2.70 2.70 153.0K
15:45 2.71 2.71 2.70 2.70 7.6K
15:50 2.71 2.71 2.70 2.70 14.5K
15:55 2.70 2.71 2.70 2.71 180.7K
16:00 2.70 2.71 2.70 2.70 31.9K
16:05 2.70 2.71 2.70 2.71 101.4K
16:10 2.70 2.71 2.70 2.70 239.9K
16:15 2.71 2.71 2.70 2.71 27.9K
16:20 2.71 2.71 2.70 2.71 34.1K
16:25 2.71 2.71 2.70 2.71 46.2K
16:30 2.70 2.71 2.70 2.71 449.6K
16:35 2.71 2.71 2.71 2.71 271.8K
16:40 2.71 2.71 2.70 2.71 298.5K
16:50 2.70 2.70 2.70 2.70 1,574.2K
16:55 2.70 2.70 2.70 2.70 5.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2.70 2.73 2.68 2.71 8.0M
2025-09-26 2.67 2.72 2.66 2.70 8.9M
2025-09-25 2.72 2.72 2.67 2.67 10.4M
2025-09-24 2.73 2.76 2.70 2.72 18.7M
2025-09-23 2.72 2.74 2.70 2.74 6.5M
2025-09-22 2.72 2.72 2.66 2.72 8.0M
2025-09-19 2.72 2.72 2.68 2.71 19.7M
2025-09-18 2.72 2.72 2.65 2.70 14.4M
2025-09-17 2.64 2.74 2.63 2.72 20.6M
2025-09-12 2.62 2.67 2.61 2.64 10.9M
2025-09-11 2.60 2.63 2.58 2.61 7.6M
2025-09-10 2.54 2.61 2.54 2.61 9.6M
2025-09-09 2.53 2.56 2.52 2.54 7.7M
2025-09-08 2.51 2.56 2.49 2.53 9.8M
2025-09-04 2.53 2.54 2.45 2.50 18.9M
2025-09-03 2.50 2.53 2.48 2.52 16.9M
2025-09-02 2.57 2.59 2.47 2.50 11.6M
2025-08-29 2.57 2.57 2.49 2.56 22.3M
2025-08-28 2.65 2.66 2.57 2.57 15.6M
2025-08-27 2.63 2.66 2.60 2.66 9.0M
2025-08-26 2.64 2.66 2.59 2.63 64.0M
2025-08-25 2.69 2.69 2.64 2.65 15.1M
2025-08-22 2.68 2.69 2.64 2.67 16.5M
2025-08-21 2.68 2.71 2.67 2.70 8.3M
2025-08-20 2.70 2.70 2.65 2.68 8.7M
2025-08-19 2.71 2.73 2.66 2.69 10.3M
2025-08-18 2.60 2.73 2.58 2.71 30.3M
2025-08-15 2.56 2.60 2.53 2.59 9.9M
2025-08-14 2.57 2.59 2.48 2.57 24.9M
2025-08-13 2.60 2.63 2.57 2.57 12.9M
2025-08-12 2.59 2.63 2.56 2.59 11.0M
2025-08-11 2.53 2.63 2.51 2.59 19.5M
2025-08-08 2.53 2.54 2.47 2.53 17.5M
2025-08-07 2.50 2.54 2.44 2.54 13.6M
2025-08-06 2.55 2.58 2.51 2.51 11.4M
2025-08-05 2.53 2.59 2.52 2.56 30.9M
2025-08-04 2.46 2.52 2.45 2.52 6.3M
2025-08-01 2.50 2.52 2.47 2.48 8.4M
2025-07-31 2.49 2.52 2.45 2.49 22.7M
2025-07-30 2.46 2.50 2.43 2.49 11.4M
2025-07-29 2.46 2.48 2.41 2.48 14.5M
2025-07-28 2.55 2.62 2.45 2.45 31.3M
2025-07-25 2.45 2.48 2.41 2.48 10.1M
2025-07-24 2.44 2.52 2.42 2.46 19.0M
2025-07-23 2.41 2.43 2.39 2.43 12.7M
2025-07-22 2.43 2.45 2.39 2.41 7.7M
2025-07-21 2.43 2.45 2.40 2.43 7.7M
2025-07-18 2.43 2.47 2.40 2.43 9.4M
2025-07-17 2.39 2.44 2.38 2.43 9.5M
2025-07-16 2.41 2.42 2.33 2.42 12.1M
2025-07-15 2.42 2.45 2.40 2.40 11.0M
2025-07-14 2.41 2.43 2.37 2.41 12.4M
2025-07-11 2.49 2.49 2.35 2.44 18.0M
2025-07-10 2.48 2.54 2.47 2.49 20.4M
2025-07-09 2.45 2.49 2.41 2.49 19.4M
2025-07-08 2.38 2.48 2.36 2.45 19.5M
2025-07-07 2.39 2.44 2.30 2.42 32.4M
2025-07-04 2.50 2.50 2.45 2.47 16.7M
2025-07-03 2.46 2.52 2.42 2.49 34.2M
2025-07-02 2.35 2.46 2.35 2.45 37.4M
2025-07-01 2.32 2.40 2.29 2.37 29.2M
2025-06-30 2.27 2.34 2.27 2.32 35.2M
2025-06-26 2.15 2.28 2.14 2.27 36.2M
2025-06-25 2.11 2.16 2.10 2.14 18.6M
2025-06-24 2.10 2.11 2.07 2.10 17.1M
2025-06-23 2.07 2.11 2.00 2.07 30.3M
2025-06-20 2.16 2.16 2.12 2.12 49.7M
2025-06-19 2.16 2.17 2.13 2.16 11.5M
2025-06-18 2.14 2.18 2.12 2.16 14.3M
2025-06-17 2.15 2.18 2.10 2.15 21.5M
2025-06-16 2.13 2.17 2.10 2.15 13.6M
2025-06-13 2.16 2.18 2.13 2.17 27.0M
2025-06-12 2.17 2.21 2.16 2.20 28.3M
2025-06-11 2.03 2.19 2.03 2.18 52.3M
2025-06-10 2.01 2.04 1.99 2.02 11.5M
2025-06-09 2.04 2.06 1.97 2.02 14.3M
2025-06-06 2.03 2.06 1.98 2.05 21.0M
2025-06-05 1.88 2.08 1.88 2.03 49.8M
2025-06-04 1.81 1.88 1.80 1.88 14.0M
2025-06-03 1.83 1.84 1.78 1.80 11.5M
2025-05-30 1.82 1.87 1.81 1.82 30.3M
2025-05-29 1.83 1.85 1.80 1.82 16.2M
2025-05-28 1.82 1.85 1.80 1.81 17.5M
2025-05-27 1.83 1.85 1.77 1.79 22.6M
2025-05-26 1.85 1.87 1.81 1.83 13.4M
2025-05-23 1.90 1.92 1.76 1.82 50.5M
2025-05-22 1.95 1.99 1.90 1.92 24.8M
2025-05-21 2.03 2.04 1.96 1.97 19.4M
2025-05-20 2.03 2.05 2.00 2.03 17.8M
2025-05-19 2.09 2.09 1.96 2.03 26.7M
2025-05-16 2.22 2.22 2.12 2.16 20.2M
2025-05-15 2.23 2.24 2.20 2.20 10.3M
2025-05-14 2.21 2.23 2.17 2.22 12.7M
2025-05-13 2.16 2.22 2.15 2.21 27.6M
2025-05-09 2.12 2.14 2.09 2.12 11.8M
2025-05-08 2.07 2.14 2.07 2.11 29.2M
2025-05-07 1.95 2.06 1.94 2.05 27.4M
2025-05-06 2.01 2.02 1.94 1.94 17.4M
2025-05-05 1.93 2.01 1.93 2.00 30.2M
2025-05-02 1.93 1.96 1.89 1.93 22.4M
2025-04-30 1.90 1.93 1.89 1.92 11.8M
2025-04-29 1.89 1.93 1.87 1.88 9.9M
2025-04-28 1.88 1.93 1.86 1.89 14.3M
2025-04-25 1.82 1.88 1.82 1.88 20.0M
2025-04-24 1.81 1.84 1.80 1.81 9.9M
2025-04-23 1.80 1.82 1.78 1.82 14.7M
2025-04-22 1.81 1.81 1.75 1.77 20.5M
2025-04-21 1.84 1.85 1.81 1.83 9.8M
2025-04-18 1.80 1.84 1.79 1.83 9.8M
2025-04-17 1.80 1.84 1.78 1.81 9.8M
2025-04-16 1.86 1.87 1.81 1.82 12.0M
2025-04-15 1.82 1.88 1.82 1.87 17.1M
2025-04-14 1.81 1.84 1.78 1.82 17.9M
2025-04-11 1.75 1.79 1.73 1.75 18.1M
2025-04-10 1.86 1.87 1.78 1.78 23.9M
2025-04-09 1.75 1.76 1.68 1.73 21.5M
2025-04-08 1.85 1.86 1.77 1.78 12.4M
2025-04-07 1.84 1.84 1.72 1.78 28.0M
2025-04-04 1.97 1.97 1.91 1.91 11.5M
2025-04-03 1.95 2.04 1.95 2.00 8.6M
2025-04-02 1.98 2.00 1.95 1.99 14.5M
2025-03-28 2.02 2.03 1.98 2.00 14.0M
2025-03-27 2.00 2.04 1.97 2.03 12.7M
2025-03-26 2.10 2.11 2.05 2.05 9.4M
2025-03-25 2.07 2.11 2.06 2.09 16.1M
2025-03-24 2.05 2.07 2.02 2.05 9.1M
2025-03-21 2.06 2.07 2.02 2.05 36.0M
2025-03-20 2.04 2.06 2.02 2.06 27.2M
2025-03-19 1.97 2.01 1.95 2.00 23.8M
2025-03-17 1.95 2.05 1.95 1.98 25.0M
2025-03-14 1.81 1.93 1.80 1.93 22.2M
2025-03-13 1.83 1.88 1.82 1.82 20.8M
2025-03-12 1.84 1.84 1.77 1.80 18.2M
2025-03-11 1.80 1.84 1.77 1.84 18.9M
2025-03-10 1.83 1.86 1.81 1.83 16.3M
2025-03-07 1.85 1.89 1.80 1.81 13.3M
2025-03-06 1.87 1.91 1.83 1.88 19.5M
2025-03-05 1.76 1.86 1.75 1.86 17.3M
2025-03-04 1.83 1.83 1.75 1.76 23.9M
2025-03-03 1.88 1.92 1.87 1.87 10.3M
2025-02-28 1.93 1.93 1.89 1.89 15.9M
2025-02-27 1.89 1.96 1.88 1.95 11.9M
2025-02-26 1.88 1.92 1.86 1.89 13.2M
2025-02-25 1.93 1.94 1.84 1.88 16.9M
2025-02-24 1.95 1.96 1.89 1.93 10.9M
2025-02-21 2.13 2.13 1.95 1.96 25.5M
2025-02-20 2.01 2.03 2.00 2.03 10.2M
2025-02-19 2.01 2.04 1.99 2.00 11.1M
2025-02-18 2.05 2.06 2.00 2.02 12.2M
2025-02-17 2.10 2.11 2.03 2.05 6.1M
2025-02-14 2.07 2.11 2.07 2.10 17.6M
2025-02-13 2.06 2.07 2.02 2.07 10.6M
2025-02-12 2.02 2.08 2.00 2.06 22.6M
2025-02-10 2.00 2.05 1.96 2.02 25.2M
2025-02-07 1.96 2.06 1.93 2.02 35.7M
2025-02-06 1.97 2.00 1.94 1.97 16.2M
2025-02-05 1.90 1.99 1.88 1.95 41.3M
2025-02-04 1.90 1.92 1.86 1.88 17.2M
2025-02-03 1.86 1.93 1.82 1.88 22.2M
2025-01-31 1.94 2.02 1.88 1.91 45.8M
2025-01-28 1.90 1.93 1.80 1.90 58.3M
2025-01-27 2.12 2.14 1.92 1.93 60.2M
2025-01-24 2.41 2.41 2.09 2.12 88.6M
2025-01-23 2.40 2.40 2.32 2.38 14.4M
2025-01-22 2.39 2.42 2.35 2.39 23.8M
2025-01-21 2.24 2.38 2.23 2.37 23.1M
2025-01-20 2.22 2.25 2.15 2.23 18.4M
2025-01-17 2.19 2.21 2.13 2.19 34.9M
2025-01-16 2.26 2.28 2.13 2.18 24.1M
2025-01-15 2.20 2.29 2.12 2.19 43.9M
2025-01-14 2.37 2.38 2.17 2.18 44.7M
2025-01-13 2.47 2.47 2.28 2.30 35.6M
2025-01-10 2.46 2.51 2.39 2.49 30.6M
2025-01-09 2.67 2.67 2.44 2.46 47.1M
2025-01-08 2.71 2.73 2.63 2.68 24.9M
2025-01-07 2.72 2.76 2.71 2.73 15.6M
2025-01-06 2.76 2.78 2.72 2.72 13.1M
2025-01-03 2.65 2.75 2.65 2.74 23.3M
2025-01-02 2.67 2.67 2.61 2.65 12.9M