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 Nov 2005	MYR	0.8376	0.8454	0.8376	0.8454	0.8454	-0.008 (-0.91%)	6,634,300
28 Nov 2005	MYR	0.8532	0.8532	0.8376	0.8532	0.8532	0.0 (0.0%)	10,216,088
25 Nov 2005	MYR	0.8532	0.8609	0.8376	0.8532	0.8532	-0.008 (-0.89%)	21,720,872
24 Nov 2005	MYR	0.8454	0.8609	0.8376	0.8609	0.8609	+0.008 (+0.90%)	17,299,724
23 Nov 2005	MYR	0.8454	0.8532	0.8376	0.8532	0.8532	+0.008 (+0.92%)	2,534,198
22 Nov 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	19,525,125
21 Nov 2005	MYR	0.8376	0.8454	0.8299	0.8454	0.8454	+0.008 (+0.93%)	4,352,168
18 Nov 2005	MYR	0.8376	0.8376	0.8299	0.8376	0.8376	0.0 (0.0%)	1,714,822
17 Nov 2005	MYR	0.8376	0.8454	0.8299	0.8376	0.8376	-0.008 (-0.92%)	2,520,660
16 Nov 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	2,500,675
15 Nov 2005	MYR	0.8376	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	1,716,111
14 Nov 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	2,188,010
11 Nov 2005	MYR	0.8376	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	896,736
10 Nov 2005	MYR	0.8454	0.8532	0.8376	0.8454	0.8454	0.0 (0.0%)	1,708,375
9 Nov 2005	MYR	0.8299	0.8609	0.8299	0.8454	0.8454	+0.015 (+1.87%)	13,393,022
8 Nov 2005	MYR	0.8299	0.8299	0.8144	0.8299	0.8299	0.0 (0.0%)	13,235,078
7 Nov 2005	MYR	0.8609	0.8609	0.8221	0.8299	0.8299	-0.031 (-3.60%)	7,239,001
2 Nov 2005	MYR	0.8376	0.8609	0.8376	0.8609	0.8609	+0.015 (+1.83%)	3,389,675
31 Oct 2005	MYR	0.8376	0.8454	0.8376	0.8454	0.8454	+0.008 (+0.93%)	8,735,925
28 Oct 2005	MYR	0.8376	0.8376	0.8299	0.8376	0.8376	0.0 (0.0%)	1,839,888
27 Oct 2005	MYR	0.8299	0.8376	0.8221	0.8376	0.8376	+0.008 (+0.93%)	10,499,098
26 Oct 2005	MYR	0.8299	0.8299	0.8221	0.8299	0.8299	0.0 (0.0%)	1,240,990
25 Oct 2005	MYR	0.8299	0.8299	0.8221	0.8299	0.8299	0.0 (0.0%)	7,286,706
24 Oct 2005	MYR	0.8221	0.8299	0.8221	0.8299	0.8299	0.0 (0.0%)	4,132,335
21 Oct 2005	MYR	0.8299	0.8376	0.8221	0.8299	0.8299	0.0 (0.0%)	2,404,619
20 Oct 2005	MYR	0.8221	0.8299	0.8221	0.8299	0.8299	+0.008 (+0.95%)	10,607,402
19 Oct 2005	MYR	0.8299	0.8299	0.8066	0.8221	0.8221	-0.008 (-0.94%)	6,705,859
18 Oct 2005	MYR	0.8376	0.8376	0.8299	0.8299	0.8299	-0.008 (-0.92%)	9,904,067
17 Oct 2005	MYR	0.8376	0.8376	0.8299	0.8376	0.8376	0.0 (0.0%)	4,489,483
14 Oct 2005	MYR	0.8454	0.8454	0.8299	0.8376	0.8376	-0.008 (-0.92%)	7,812,113