Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

YTL Hospitality REIT (5109) Historical Prices

MY:5109 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.950.950.930.940.94-0.53%809,7001.49
Nov 10, 20260.950.950.940.950.95-0.53%209,4000.38
Nov 09, 20260.950.950.940.950.950.00%00.00
Nov 06, 20260.950.950.940.950.95+0.53%301,2000.50
Nov 05, 20260.950.950.940.950.95-0.53%814,2001.33
Nov 04, 20260.950.950.940.950.95+0.53%859,9001.38
Nov 03, 20260.950.950.940.950.95-0.53%1,213,0001.98
Nov 02, 20260.950.960.950.950.950.00%1,145,7001.88
Oct 30, 20260.960.960.950.950.95-0.52%1,391,2002.26
Oct 29, 20260.960.970.960.960.96-0.52%883,5001.41
Oct 28, 20260.970.970.960.960.96-1.03%818,8001.27
Oct 27, 20260.960.970.960.970.97+1.04%323,9000.51
Oct 26, 20260.970.970.960.960.96-0.52%966,3001.54
Oct 23, 20260.970.970.960.970.97+0.52%224,0000.35
Oct 22, 20260.980.980.960.960.96-1.03%701,2001.12
Oct 21, 20260.970.970.970.970.97+0.52%271,9000.43
Oct 20, 20260.970.980.970.970.97-0.52%83,2000.13
Oct 19, 20260.970.980.970.970.97-0.51%138,1000.22
Oct 16, 20260.970.980.970.980.98+0.52%140,2000.22
Oct 15, 20260.970.980.970.970.970.00%363,3000.57
Oct 14, 20260.960.980.960.970.97+1.04%95,9000.15
Oct 13, 20260.980.980.960.960.96-1.03%631,0000.98
Oct 12, 20260.980.980.970.970.97-0.51%315,9000.50
Oct 09, 20260.970.980.970.980.98+1.04%205,5000.32
Oct 08, 20260.970.970.960.970.97-0.52%920,2001.47
Oct 07, 20260.970.980.970.970.97-0.51%683,0001.10
Oct 06, 20260.990.990.970.980.98-1.02%1,130,2001.87
Oct 05, 20260.990.990.980.990.99-0.51%180,8000.30
Oct 02, 20260.980.990.970.990.99+1.54%337,9000.54
Oct 01, 20260.980.980.980.980.98-0.51%1,015,9001.63
Sep 30, 20260.990.990.980.980.98-1.01%1,402,4002.30
Sep 29, 20261.001.000.990.990.99-0.50%592,7000.98
Sep 28, 20261.001.000.991.001.00+0.51%107,1000.18
Sep 25, 20260.991.000.990.990.990.00%213,6000.33
Sep 24, 20260.991.000.990.990.990.00%808,8001.22
Sep 23, 20261.001.000.990.990.99-0.50%860,0001.28
Sep 22, 20261.001.000.991.001.000.00%1,022,5001.53
Sep 21, 20261.001.000.991.001.000.00%957,4001.43
Sep 18, 20261.001.011.001.001.00-0.50%895,4001.35
Sep 17, 20261.001.011.001.001.00+0.50%409,7000.62
Sep 16, 20261.001.000.991.001.000.00%00.00
Sep 15, 20261.001.000.991.001.00-0.50%483,8000.70
Sep 14, 20261.001.000.991.001.000.00%842,6001.23
Sep 11, 20261.001.011.001.001.000.00%902,0001.34
Sep 10, 20261.001.011.001.001.000.00%178,6000.26
Sep 09, 20261.011.011.001.001.000.00%121,1000.18
Sep 08, 20261.011.011.001.001.000.00%141,4000.21
Sep 07, 20261.011.011.001.001.000.00%1,287,7001.92
Sep 04, 20261.011.011.001.001.00-0.99%573,4000.86
Sep 03, 20261.011.011.001.011.010.00%278,5000.41