YTL Corporation Bhd Recent Share Price (KLSE:4677)

29 Followers KLSE:4677 - YTL Corp Bhd YTL Corporation Bhd
Sector: Utilities, Industry: Multi-Utilities

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Nov 2006	MYR	0.8532	0.8609	0.8376	0.8532	0.8532	-0.008 (-0.89%)	13,937,769
1 Nov 2006	MYR	0.8454	0.8609	0.8454	0.8609	0.8609	+0.008 (+0.90%)	4,948,488
31 Oct 2006	MYR	0.8609	0.8609	0.8454	0.8532	0.8532	-0.008 (-0.89%)	1,727,071
30 Oct 2006	MYR	0.8687	0.8687	0.8609	0.8609	0.8609	-0.023 (-2.64%)	3,641,097
27 Oct 2006	MYR	0.8687	0.8842	0.8532	0.8842	0.8842	+0.015 (+1.78%)	16,573,825
26 Oct 2006	MYR	0.8609	0.8764	0.8609	0.8687	0.8687	+0.008 (+0.91%)	7,428,534
25 Oct 2006	MYR	0.8609	0.8609	0.8609	0.8609	0.8609	0.0 (0.0%)	0
24 Oct 2006	MYR	0.8609	0.8609	0.8609	0.8609	0.8609	0.0 (0.0%)	0
23 Oct 2006	MYR	0.8609	0.8609	0.8609	0.8609	0.8609	0.0 (0.0%)	0
20 Oct 2006	MYR	0.8299	0.8609	0.8299	0.8609	0.8609	+0.023 (+2.78%)	28,240,421
19 Oct 2006	MYR	0.8221	0.8376	0.8144	0.8376	0.8376	+0.015 (+1.89%)	14,398,708
18 Oct 2006	MYR	0.8144	0.8221	0.8144	0.8221	0.8221	0.0 (0.0%)	7,910,102
17 Oct 2006	MYR	0.8221	0.8221	0.8144	0.8221	0.8221	+0.008 (+0.95%)	5,383,640
16 Oct 2006	MYR	0.8144	0.8221	0.8144	0.8144	0.8144	-0.008 (-0.94%)	2,108,071
13 Oct 2006	MYR	0.8221	0.8221	0.8066	0.8221	0.8221	0.0 (0.0%)	22,747,186
12 Oct 2006	MYR	0.8221	0.8221	0.8144	0.8221	0.8221	-0.008 (-0.94%)	20,305,821
11 Oct 2006	MYR	0.8144	0.8299	0.8066	0.8299	0.8299	+0.015 (+1.90%)	9,900,199
10 Oct 2006	MYR	0.8221	0.8221	0.8144	0.8144	0.8144	-0.008 (-0.94%)	4,464,985
9 Oct 2006	MYR	0.8221	0.8221	0.8144	0.8221	0.8221	0.0 (0.0%)	1,677,431
6 Oct 2006	MYR	0.8221	0.8221	0.8144	0.8221	0.8221	0.0 (0.0%)	2,648,305
5 Oct 2006	MYR	0.8066	0.8221	0.8066	0.8221	0.8221	+0.008 (+0.95%)	4,685,462
4 Oct 2006	MYR	0.8144	0.8221	0.8066	0.8144	0.8144	-0.008 (-0.94%)	3,038,975
3 Oct 2006	MYR	0.8144	0.8221	0.8066	0.8221	0.8221	+0.015 (+1.92%)	7,354,397
2 Oct 2006	MYR	0.8144	0.8144	0.8066	0.8066	0.8066	-0.015 (-1.89%)	337,162
29 Sep 2006	MYR	0.8144	0.8221	0.8144	0.8221	0.8221	0.0 (0.0%)	2,821,076
28 Sep 2006	MYR	0.8144	0.8221	0.8144	0.8221	0.8221	+0.008 (+0.95%)	3,510,873
27 Sep 2006	MYR	0.8144	0.8221	0.8066	0.8144	0.8144	+0.008 (+0.97%)	9,997,545
26 Sep 2006	MYR	0.8144	0.8144	0.8066	0.8066	0.8066	0.0 (0.0%)	5,612,498
25 Sep 2006	MYR	0.8066	0.8144	0.8066	0.8066	0.8066	-0.008 (-0.96%)	3,764,229
22 Sep 2006	MYR	0.8144	0.8144	0.8066	0.8144	0.8144	-0.008 (-0.94%)	2,465,218