Bursa Malaysia · 6742 · stock

YTL Power International Berhad (6742) stock price history

Every Bursa Malaysia trading session of YTL Power International Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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 6742 data, free keyYear by year table

6742 adjusted close, 2000 to 2026

6742YTL Power International Berhad
MYR 5.78+41.3% over one year
20052010201520202025
MYR 5.93
All time high, 2026
MYR 6.02
52 week high, MYR 2.49 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6742 key facts

  • YTL Power International Berhad (6742) closed at MYR 5.78 on Sep 28, 2026 on Bursa Malaysia.
  • 6742's all time high close is MYR 5.93, set on Sep 22, 2026; its all time low close is MYR 0.2698 on Jul 3, 2000.
  • 6742's 52 week range is MYR 2.49 to MYR 6.02.
  • 6742 returned +41.3% over the year to Sep 28, 2026 and +914.3% over five years.
  • Over ten years 6742 returned +498%, +19.6% a year compounded.
  • 6742's deepest drawdown was -68.3% from Nov 19, 2010 to Mar 19, 2020.
  • DataCedar holds 6,679 daily sessions of 6742 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6742 price chart, 2000 to 2026

6742 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.2786MYR 0.7655MYR 2.10MYR 5.78200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6742 returns

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

PeriodReturn
1 month+0.5%
3 months+41.0%
6 months+99.2%
Year to date+71.7%
1 year+41.3%
3 years+202.2%
5 years+914.3%
10 years+498.2%
Since Jan 3, 2000+1,339%
Compound annual growth, 26.7 years+10.5%

6742 records

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

All time high close
MYR 5.93 on Sep 22, 2026
All time low close
MYR 0.2698 on Jul 3, 2000
52 week high
MYR 6.02 on Aug 27, 2026
52 week low
MYR 2.49 on Mar 9, 2026
Deepest drawdown
-68.3% from Nov 19, 2010 to Mar 19, 2020, recovered May 30, 2023
Best single session
+14.8% on Apr 8, 2022
Worst single session
-12.8% on May 13, 2008
Volatility, 1 year annualised
33.6%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
14.4×
Best calendar year
2023, +268%
Worst calendar year
2018, -32%

6742 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 3.28MYR 6.02MYR 2.49MYR 5.78+76.3%2.1B184
2025MYR 4.29MYR 4.41MYR 2.76MYR 3.28-23.6%3B244
2024MYR 2.43MYR 5.21MYR 2.38MYR 4.29+77.3%6.3B247
2023MYR 0.6621MYR 2.48MYR 0.6529MYR 2.42+267.9%4.1B244
2022MYR 0.5310MYR 0.7252MYR 0.4878MYR 0.6575+23.8%835.4M243
2021MYR 0.6038MYR 0.6403MYR 0.5180MYR 0.5310-12.1%426.1M245
2020MYR 0.5873MYR 0.6446MYR 0.3661MYR 0.6038+2.8%989.1M247
2019MYR 0.5939MYR 0.6721MYR 0.4872MYR 0.5873-0.5%786M246
2018MYR 0.8590MYR 0.8996MYR 0.4938MYR 0.5903-32.3%2B243
2017MYR 0.9530MYR 0.9786MYR 0.7508MYR 0.8725-8.4%653.6M253
2016MYR 0.8942MYR 0.9842MYR 0.8282MYR 0.9530+7.3%744.1M250
2015MYR 0.8390MYR 0.9602MYR 0.8108MYR 0.8882+6.6%767.1M246
2014MYR 0.9510MYR 0.9711MYR 0.7502MYR 0.8334-12.4%1B247
2013MYR 0.7900MYR 0.9862MYR 0.7044MYR 0.9510+21.2%1.9B246
2012MYR 0.8753MYR 0.9343MYR 0.7501MYR 0.7849-10.3%1B245
2011MYR 1.14MYR 1.18MYR 0.7852MYR 0.8753-23.1%1.2B244
2010MYR 0.9852MYR 1.28MYR 0.9493MYR 1.14+15.4%1.4B249
2009MYR 0.8039MYR 0.9955MYR 0.7744MYR 0.9863+23.3%1.4B248
2008MYR 1.05MYR 1.06MYR 0.6484MYR 0.7997-24.0%1.1B248
2007MYR 0.7383MYR 1.06MYR 0.7062MYR 1.05+42.6%842.9M249
2006MYR 0.7607MYR 0.8024MYR 0.6209MYR 0.7383-3.4%798.1M259
2005MYR 0.5873MYR 0.7676MYR 0.5743MYR 0.7641+30.1%896.5M247
2004MYR 0.5193MYR 0.6037MYR 0.5008MYR 0.5873+13.1%629.5M262
2003MYR 0.4069MYR 0.5231MYR 0.3981MYR 0.5193+27.6%529.9M261
2002MYR 0.3323MYR 0.4123MYR 0.3038MYR 0.4069+22.4%152.1M261
2001MYR 0.3526MYR 0.4037MYR 0.2865MYR 0.3323-5.8%123.4M261
2000MYR 0.4015MYR 0.4367MYR 0.2685MYR 0.3526n/a240.8M260

6742 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 5.78+0.5%
August 2026MYR 5.75+37.6%
July 2026MYR 4.180.0%
June 2026MYR 4.18+1.5%
May 2026MYR 4.12+8.9%
April 2026MYR 3.78+27.3%
March 2026MYR 2.97+6.0%
February 2026MYR 2.80-12.4%
January 2026MYR 3.20-2.4%
December 2025MYR 3.28+1.5%
November 2025MYR 3.23-18.3%
October 2025MYR 3.95-4.3%

About the 6742 data

Daily bars. 6,679 sessions from Jan 3, 2000 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 28, 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 Jan 3, 2000, 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/6742/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6602 BCB Berhad
  • 6633 Leong Hup International Berhad
  • 6637 PNE PCB Berhad
  • 6718 Crescendo Corporation Berhad
  • 6769 JKG Land Berhad
  • 6807 Puncak Niaga Holdings Berhad
  • 6815 Eupe Corporation Berhad
  • 6874 JAG Capital Berhad

Common questions

6742 share price history

Start with any symbol.

Start free