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
21 Sep 2006	MYR	0.8221	0.8221	0.8066	0.8221	0.8221	+0.015 (+1.92%)	6,904
20 Sep 2006	MYR	0.8144	0.8221	0.8066	0.8066	0.8066	-0.008 (-0.96%)	3,422,553
19 Sep 2006	MYR	0.8144	0.8221	0.8144	0.8144	0.8144	-0.015 (-1.87%)	4,740,904
18 Sep 2006	MYR	0.8144	0.8299	0.8066	0.8299	0.8299	+0.008 (+0.95%)	13,993,210
15 Sep 2006	MYR	0.8144	0.8221	0.8066	0.8221	0.8221	+0.008 (+0.95%)	3,456,721
14 Sep 2006	MYR	0.8066	0.8144	0.8066	0.8144	0.8144	0.0 (0.0%)	576,979
13 Sep 2006	MYR	0.8144	0.8144	0.8066	0.8144	0.8144	0.0 (0.0%)	4,412,122
12 Sep 2006	MYR	0.8144	0.8144	0.8144	0.8144	0.8144	0.0 (0.0%)	812
11 Sep 2006	MYR	0.7989	0.8144	0.7989	0.8144	0.8144	0.0 (0.0%)	1,273,223
8 Sep 2006	MYR	0.8144	0.8221	0.8066	0.8144	0.8144	-0.008 (-0.94%)	15,544,931
7 Sep 2006	MYR	0.8144	0.8221	0.8144	0.8221	0.8221	0.0 (0.0%)	5,742,721
6 Sep 2006	MYR	0.8299	0.8299	0.8144	0.8221	0.8221	0.0 (0.0%)	2,574,167
5 Sep 2006	MYR	0.8299	0.8299	0.8221	0.8221	0.8221	-0.015 (-1.85%)	1,932,721
4 Sep 2006	MYR	0.8221	0.8376	0.8144	0.8376	0.8376	+0.015 (+1.89%)	12,399,586
1 Sep 2006	MYR	0.8144	0.8221	0.8144	0.8221	0.8221	+0.008 (+0.95%)	6,650,417
31 Aug 2006	MYR	0.8144	0.8144	0.8144	0.8144	0.8144	0.0 (0.0%)	0
30 Aug 2006	MYR	0.8144	0.8221	0.8066	0.8144	0.8144	-0.008 (-0.94%)	3,060,249
29 Aug 2006	MYR	0.7989	0.8221	0.7989	0.8221	0.8221	+0.023 (+2.90%)	7,396,300
28 Aug 2006	MYR	0.8144	0.8144	0.7989	0.7989	0.7989	-0.015 (-1.90%)	8,050,641
25 Aug 2006	MYR	0.7834	0.8144	0.7834	0.8144	0.8144	+0.039 (+5.00%)	17,358,389
24 Aug 2006	MYR	0.7756	0.7834	0.7725	0.7756	0.7756	0.0 (0.0%)	4,595,208
23 Aug 2006	MYR	0.7756	0.7756	0.7725	0.7756	0.7756	0.0 (0.0%)	5,324,975
22 Aug 2006	MYR	0.7756	0.7756	0.7725	0.7756	0.7756	0.0 (0.0%)	8,752,686
21 Aug 2006	MYR	0.7756	0.7756	0.7725	0.7756	0.7756	+0.003 (+0.40%)	1,462,111
18 Aug 2006	MYR	0.7725	0.7834	0.7694	0.7725	0.7725	+0.003 (+0.40%)	7,343,437
17 Aug 2006	MYR	0.7663	0.7756	0.7663	0.7694	0.7694	-0.003 (-0.40%)	8,441,311
16 Aug 2006	MYR	0.7725	0.7756	0.7694	0.7725	0.7725	-0.003 (-0.40%)	5,617,655
15 Aug 2006	MYR	0.7725	0.7756	0.7725	0.7756	0.7756	0.0 (0.0%)	1,887,594
14 Aug 2006	MYR	0.7725	0.7756	0.7694	0.7756	0.7756	-0.008 (-1.00%)	5,399,757
11 Aug 2006	MYR	0.7725	0.7834	0.7725	0.7834	0.7834	0.0 (0.0%)	4,709,315