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
29 Jun 2006	MYR	0.7446	0.7477	0.7446	0.7477	0.7477	+0.006 (+0.84%)	1,297,721
28 Jun 2006	MYR	0.7384	0.7415	0.7353	0.7415	0.7415	0.0 (0.0%)	497,685
27 Jun 2006	MYR	0.7384	0.7415	0.7353	0.7415	0.7415	0.0 (0.0%)	295,903
26 Jun 2006	MYR	0.7384	0.7415	0.7384	0.7415	0.7415	0.0 (0.0%)	237,883
23 Jun 2006	MYR	0.7384	0.7415	0.7353	0.7415	0.7415	0.0 (0.0%)	283,010
22 Jun 2006	MYR	0.7291	0.7415	0.7291	0.7415	0.7415	+0.009 (+1.27%)	1,304,167
21 Jun 2006	MYR	0.7291	0.7353	0.7291	0.7322	0.7322	+0.003 (+0.43%)	541
20 Jun 2006	MYR	0.726	0.7353	0.726	0.7291	0.7291	+0.003 (+0.43%)	4,713,828
19 Jun 2006	MYR	0.7384	0.7384	0.726	0.726	0.726	-0.009 (-1.26%)	1,164,918
16 Jun 2006	MYR	0.7135	0.7353	0.7135	0.7353	0.7353	+0.025 (+3.51%)	3,115,690
15 Jun 2006	MYR	0.726	0.7291	0.7011	0.7104	0.7104	-0.013 (-1.73%)	3,802,909
14 Jun 2006	MYR	0.726	0.7291	0.7198	0.7229	0.7229	-0.006 (-0.85%)	9,934,367
13 Jun 2006	MYR	0.7353	0.7384	0.7291	0.7291	0.7291	-0.012 (-1.67%)	3,752,625
12 Jun 2006	MYR	0.7446	0.7446	0.7291	0.7415	0.7415	0.0 (0.0%)	936,061
9 Jun 2006	MYR	0.7539	0.757	0.7415	0.7415	0.7415	-0.015 (-2.05%)	4,258,046
8 Jun 2006	MYR	0.7632	0.7632	0.7477	0.757	0.757	-0.009 (-1.21%)	6,311,320
7 Jun 2006	MYR	0.7725	0.7725	0.7446	0.7663	0.7663	-0.006 (-0.80%)	10,499,743
6 Jun 2006	MYR	0.7725	0.7725	0.7663	0.7725	0.7725	0.0 (0.0%)	1,505,949
5 Jun 2006	MYR	0.7725	0.7756	0.7694	0.7725	0.7725	-0.003 (-0.40%)	2,032,000
2 Jun 2006	MYR	0.7725	0.7756	0.7725	0.7756	0.7756	0.0 (0.0%)	3,822,249
1 Jun 2006	MYR	0.7694	0.7756	0.7694	0.7756	0.7756	0.0 (0.0%)	7,595,503
31 May 2006	MYR	0.7834	0.7834	0.7632	0.7756	0.7756	0.0 (0.0%)	7,610,331
30 May 2006	MYR	0.7694	0.7756	0.7694	0.7756	0.7756	+0.003 (+0.40%)	9,822,839
29 May 2006	MYR	0.7725	0.7756	0.7663	0.7725	0.7725	-0.003 (-0.40%)	874,817
26 May 2006	MYR	0.7725	0.7834	0.7694	0.7756	0.7756	+0.003 (+0.40%)	17,452,510
25 May 2006	MYR	0.7756	0.7756	0.7725	0.7725	0.7725	-0.011 (-1.39%)	16,352,058
24 May 2006	MYR	0.7756	0.7834	0.7694	0.7834	0.7834	+0.008 (+1.01%)	15,064,652
23 May 2006	MYR	0.7756	0.7834	0.7725	0.7756	0.7756	0.0 (0.0%)	8,258,869
22 May 2006	MYR	0.7834	0.7911	0.7725	0.7756	0.7756	-0.015 (-1.96%)	14,170,495
19 May 2006	MYR	0.7834	0.7911	0.7756	0.7911	0.7911	+0.008 (+0.98%)	7,867,554