Bursa Malaysia · 5109 · stock

YTL Hospitality REIT (5109) stock price history

Every Bursa Malaysia trading session of YTL Hospitality REIT from Nov 6, 2007 to Sep 28, 2026: 4,655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5109 data, free keyYear by year table

5109 adjusted close, 2007 to 2026

5109YTL Hospitality REIT
MYR 0.9950-3.4% over one year
2010201520202025
MYR 1.11
All time high, 2026
MYR 1.11
52 week high, MYR 0.9250 low
4,655
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5109 key facts

  • YTL Hospitality REIT (5109) closed at MYR 0.9950 on Sep 28, 2026 on Bursa Malaysia.
  • 5109's all time high close is MYR 1.11, set on Feb 25, 2026; its all time low close is MYR 0.2453 on Dec 19, 2008.
  • 5109's 52 week range is MYR 0.9250 to MYR 1.11.
  • 5109 returned -3.4% over the year to Sep 28, 2026 and +45.7% over five years.
  • Over ten years 5109 returned +60%, +4.8% a year compounded.
  • 5109's deepest drawdown was -46.3% from Feb 20, 2020 to Nov 2, 2020.
  • DataCedar holds 4,655 daily sessions of 5109 history from Nov 6, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5109 price chart, 2007 to 2026

5109 adjusted close, Nov 6, 2007 to Sep 28, 2026MYR 0.2591MYR 0.5283MYR 0.7975MYR 1.072010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5109 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.5%
3 months+1.3%
6 months+4.9%
Year to date-3.4%
1 year-3.4%
3 years+20.7%
5 years+45.7%
10 years+59.9%
Since Nov 6, 2007+233.2%
Compound annual growth, 18.9 years+6.6%

5109 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.11 on Feb 25, 2026
All time low close
MYR 0.2453 on Dec 19, 2008
52 week high
MYR 1.11 on Feb 25, 2026
52 week low
MYR 0.9250 on Mar 31, 2026
Deepest drawdown
-46.3% from Feb 20, 2020 to Nov 2, 2020, recovered Jan 12, 2024
Best single session
+10.7% on Mar 20, 2020
Worst single session
-17.1% on Mar 19, 2020
Volatility, 1 year annualised
15.6%
Sessions closing higher, 1 year
31%
Growth of 1 since 2007
3.3×
Best calendar year
2012, +31%
Worst calendar year
2020, -30%

5109 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 6, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.04MYR 1.11MYR 0.9250MYR 0.9950-3.4%156.7M184
2025MYR 1.02MYR 1.07MYR 0.8670MYR 1.03+0.8%134.3M244
2024MYR 0.8321MYR 1.06MYR 0.8240MYR 1.02+22.7%235.6M247
2023MYR 0.6904MYR 0.8402MYR 0.6717MYR 0.8321+20.5%131.5M244
2022MYR 0.6612MYR 0.7194MYR 0.6341MYR 0.6904+4.4%81.1M243
2021MYR 0.6240MYR 0.7403MYR 0.5486MYR 0.6612+6.0%114.5M245
2020MYR 0.8936MYR 0.9002MYR 0.4633MYR 0.6240-29.7%293.7M247
2019MYR 0.7251MYR 0.8936MYR 0.7251MYR 0.8871+22.3%165.7M246
2018MYR 0.7128MYR 0.7679MYR 0.6259MYR 0.7251-1.5%180.9M243
2017MYR 0.5965MYR 0.7358MYR 0.5910MYR 0.7358+23.4%145.1M252
2016MYR 0.5658MYR 0.6877MYR 0.5604MYR 0.5965+5.4%122.5M250
2015MYR 0.5077MYR 0.5770MYR 0.4975MYR 0.5658+12.0%90.8M246
2014MYR 0.4724MYR 0.5230MYR 0.4140MYR 0.5051+6.9%194.4M247
2013MYR 0.5058MYR 0.5289MYR 0.4591MYR 0.4724-6.6%117.2M246
2012MYR 0.3863MYR 0.5104MYR 0.3863MYR 0.5058+30.9%95.8M245
2011MYR 0.3589MYR 0.3907MYR 0.3538MYR 0.3863+8.3%57.7M244
2010MYR 0.3236MYR 0.3589MYR 0.3218MYR 0.3568+10.9%66.7M249
2009MYR 0.2504MYR 0.3462MYR 0.2504MYR 0.3218+28.5%83.6M248
2008MYR 0.2906MYR 0.3017MYR 0.2418MYR 0.2504-14.8%130.8M248
2007MYR 0.2986MYR 0.3034MYR 0.2859MYR 0.2938n/a15.9M37

5109 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.9950-1.5%
August 2026MYR 1.01-1.0%
July 2026MYR 1.02+0.9%
June 2026MYR 1.01+3.9%
May 2026MYR 0.9727+2.0%
April 2026MYR 0.9536+2.0%
March 2026MYR 0.9345-15.3%
February 2026MYR 1.10+2.6%
January 2026MYR 1.08+4.5%
December 2025MYR 1.03-0.9%
November 2025MYR 1.040.0%
October 2025MYR 1.04+1.8%

About the 5109 data

Daily bars. 4,655 sessions from Nov 6, 2007 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5109/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5105 Can-One Berhad
  • 5106 Axis Real Estate Investment Trust
  • 5107 IQ Group Holdings Berhad
  • 5108 iCapital.biz Berhad
  • 5110 Uoa Real Estate Investment
  • 5111 Tower Real Estate Investment Trust
  • 5112 TH Plantations Berhad
  • 5113 Rimbunan Sawit Berhad

Common questions

5109 share price history

Start with any symbol.

Start free