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
10 Aug 2006	MYR	0.7725	0.7834	0.7663	0.7834	0.7834	+0.008 (+1.01%)	5,344,960
9 Aug 2006	MYR	0.7601	0.7756	0.7601	0.7756	0.7756	+0.006 (+0.81%)	3,260,097
8 Aug 2006	MYR	0.757	0.7694	0.757	0.7694	0.7694	+0.012 (+1.64%)	3,579,853
7 Aug 2006	MYR	0.7694	0.7694	0.757	0.757	0.757	-0.009 (-1.21%)	2,059,076
4 Aug 2006	MYR	0.7694	0.7694	0.7632	0.7663	0.7663	0.0 (0.0%)	5,088,381
3 Aug 2006	MYR	0.7601	0.7663	0.7539	0.7663	0.7663	+0.009 (+1.23%)	9,332,890
2 Aug 2006	MYR	0.7601	0.7601	0.7477	0.757	0.757	-0.003 (-0.41%)	12,540,768
1 Aug 2006	MYR	0.757	0.7601	0.7539	0.7601	0.7601	0.0 (0.0%)	15,668,708
31 Jul 2006	MYR	0.7694	0.7694	0.7539	0.7601	0.7601	+0.003 (+0.41%)	4,700,290
28 Jul 2006	MYR	0.7694	0.7694	0.7539	0.757	0.757	-0.019 (-2.40%)	12,380,245
27 Jul 2006	MYR	0.7756	0.7756	0.7694	0.7756	0.7756	0.0 (0.0%)	999,238
26 Jul 2006	MYR	0.7663	0.7756	0.7601	0.7756	0.7756	+0.012 (+1.62%)	4,119,442
25 Jul 2006	MYR	0.7756	0.7756	0.7632	0.7632	0.7632	-0.006 (-0.81%)	1,365,411
24 Jul 2006	MYR	0.7694	0.7694	0.7601	0.7694	0.7694	0.0 (0.0%)	4,287,056
21 Jul 2006	MYR	0.7601	0.7694	0.7539	0.7694	0.7694	+0.006 (+0.81%)	3,785,503
20 Jul 2006	MYR	0.7663	0.7663	0.757	0.7632	0.7632	-0.003 (-0.40%)	2,139,660
19 Jul 2006	MYR	0.7632	0.7663	0.7539	0.7663	0.7663	+0.015 (+2.06%)	7,513,630
18 Jul 2006	MYR	0.7539	0.757	0.7508	0.7508	0.7508	+0.003 (+0.41%)	2,301
17 Jul 2006	MYR	0.7477	0.757	0.7384	0.7477	0.7477	-0.019 (-2.43%)	1,238,411
14 Jul 2006	MYR	0.7756	0.7834	0.7508	0.7663	0.7663	-0.017 (-2.18%)	5,203,132
13 Jul 2006	MYR	0.7756	0.7834	0.7756	0.7834	0.7834	0.0 (0.0%)	3,623,691
12 Jul 2006	MYR	0.7756	0.7834	0.7756	0.7834	0.7834	+0.008 (+1.01%)	2,082,929
11 Jul 2006	MYR	0.7834	0.7989	0.7756	0.7756	0.7756	-0.008 (-1.00%)	7,971,346
10 Jul 2006	MYR	0.7834	0.7911	0.7756	0.7834	0.7834	0.0 (0.0%)	1,937,878
7 Jul 2006	MYR	0.7756	0.7834	0.7725	0.7834	0.7834	+0.011 (+1.41%)	15,585,546
6 Jul 2006	MYR	0.7834	0.7834	0.7725	0.7725	0.7725	-0.019 (-2.35%)	4,145,873
5 Jul 2006	MYR	0.7756	0.7989	0.7725	0.7911	0.7911	+0.015 (+2.00%)	16,949,023
4 Jul 2006	MYR	0.7601	0.7756	0.757	0.7756	0.7756	+0.015 (+2.04%)	945,731
3 Jul 2006	MYR	0.7508	0.7632	0.7508	0.7601	0.7601	+0.006 (+0.82%)	1,798,629
30 Jun 2006	MYR	0.7477	0.7601	0.7477	0.7539	0.7539	+0.006 (+0.83%)	3,880,269