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
23 Feb 2006	MYR	0.8144	0.8144	0.8066	0.8144	0.8144	0.0 (0.0%)	6,507,945
22 Feb 2006	MYR	0.7989	0.8144	0.7989	0.8144	0.8144	+0.015 (+1.94%)	8,671,458
21 Feb 2006	MYR	0.8066	0.8144	0.7989	0.7989	0.7989	-0.008 (-0.95%)	6,252,011
20 Feb 2006	MYR	0.8144	0.8144	0.8066	0.8066	0.8066	0.0 (0.0%)	5,033,584
17 Feb 2006	MYR	0.8066	0.8221	0.8066	0.8066	0.8066	0.0 (0.0%)	8,209,874
16 Feb 2006	MYR	0.8144	0.8144	0.8066	0.8066	0.8066	0.0 (0.0%)	4,189,711
15 Feb 2006	MYR	0.8066	0.8144	0.8066	0.8066	0.8066	0.0 (0.0%)	6,348,067
14 Feb 2006	MYR	0.8066	0.8144	0.7989	0.8066	0.8066	0.0 (0.0%)	5,687,280
13 Feb 2006	MYR	0.7989	0.8144	0.7989	0.8066	0.8066	+0.008 (+0.96%)	14,780,352
10 Feb 2006	MYR	0.7989	0.8066	0.7989	0.7989	0.7989	-0.008 (-0.95%)	6,845,752
9 Feb 2006	MYR	0.8066	0.8066	0.7989	0.8066	0.8066	0.0 (0.0%)	1,827,639
8 Feb 2006	MYR	0.7989	0.8066	0.7989	0.8066	0.8066	+0.008 (+0.96%)	8,560,575
7 Feb 2006	MYR	0.7989	0.8066	0.7989	0.7989	0.7989	0.0 (0.0%)	5,125,772
6 Feb 2006	MYR	0.7989	0.8144	0.7989	0.7989	0.7989	-0.008 (-0.95%)	9,285,184
3 Feb 2006	MYR	0.7911	0.8066	0.7834	0.8066	0.8066	+0.023 (+2.96%)	26,941,411
2 Feb 2006	MYR	0.7834	0.7834	0.7834	0.7834	0.7834	0.0 (0.0%)	0
1 Feb 2006	MYR	0.7834	0.7834	0.7834	0.7834	0.7834	0.0 (0.0%)	0
31 Jan 2006	MYR	0.7834	0.7834	0.7834	0.7834	0.7834	0.0 (0.0%)	0
30 Jan 2006	MYR	0.7834	0.7834	0.7834	0.7834	0.7834	0.0 (0.0%)	0
27 Jan 2006	MYR	0.8066	0.8066	0.7834	0.7834	0.7834	-0.023 (-2.88%)	22,006,460
26 Jan 2006	MYR	0.8066	0.8066	0.7989	0.8066	0.8066	0.0 (0.0%)	19,890,008
25 Jan 2006	MYR	0.8221	0.8221	0.8066	0.8066	0.8066	-0.015 (-1.89%)	20,838,318
24 Jan 2006	MYR	0.8221	0.8299	0.8221	0.8221	0.8221	0.0 (0.0%)	15,535,906
23 Jan 2006	MYR	0.8376	0.8376	0.8221	0.8221	0.8221	-0.015 (-1.85%)	12,097,880
20 Jan 2006	MYR	0.8299	0.8376	0.8299	0.8376	0.8376	+0.008 (+0.93%)	7,701,874
19 Jan 2006	MYR	0.8299	0.8376	0.8299	0.8299	0.8299	0.0 (0.0%)	28,997,264
18 Jan 2006	MYR	0.8221	0.8376	0.8221	0.8299	0.8299	-0.008 (-0.92%)	13,770,799
17 Jan 2006	MYR	0.8299	0.8376	0.8221	0.8376	0.8376	+0.015 (+1.89%)	4,840,828
16 Jan 2006	MYR	0.8299	0.8376	0.8221	0.8221	0.8221	-0.008 (-0.94%)	4,236,127
13 Jan 2006	MYR	0.8299	0.8532	0.8299	0.8299	0.8299	0.0 (0.0%)	17,765,820