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
13 Oct 2005	MYR	0.8376	0.8454	0.8376	0.8454	0.8454	+0.008 (+0.93%)	1,914,025
12 Oct 2005	MYR	0.8376	0.8454	0.8376	0.8376	0.8376	0.0 (0.0%)	3,316,183
11 Oct 2005	MYR	0.8454	0.8454	0.8376	0.8376	0.8376	-0.008 (-0.92%)	701,401
10 Oct 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	+0.008 (+0.93%)	2,604,467
7 Oct 2005	MYR	0.8376	0.8376	0.8376	0.8376	0.8376	0.0 (0.0%)	5,047,767
6 Oct 2005	MYR	0.8532	0.8532	0.8376	0.8376	0.8376	-0.016 (-1.83%)	13,311,794
5 Oct 2005	MYR	0.8532	0.8532	0.8454	0.8532	0.8532	+0.008 (+0.92%)	1,978,492
4 Oct 2005	MYR	0.8454	0.8532	0.8454	0.8454	0.8454	-0.008 (-0.91%)	4,174,884
3 Oct 2005	MYR	0.8454	0.8532	0.8376	0.8532	0.8532	0.0 (0.0%)	379,710
30 Sep 2005	MYR	0.8532	0.8532	0.8454	0.8532	0.8532	0.0 (0.0%)	17,756,150
29 Sep 2005	MYR	0.8532	0.8609	0.8532	0.8532	0.8532	0.0 (0.0%)	7,458,189
28 Sep 2005	MYR	0.8532	0.8532	0.8532	0.8532	0.8532	0.0 (0.0%)	15,824,074
27 Sep 2005	MYR	0.8454	0.8532	0.8454	0.8532	0.8532	+0.008 (+0.92%)	3,630,137
26 Sep 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	6,112,762
23 Sep 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	4,741,549
22 Sep 2005	MYR	0.8454	0.8532	0.8376	0.8454	0.8454	0.0 (0.0%)	7,780,524
21 Sep 2005	MYR	0.8532	0.8532	0.8454	0.8454	0.8454	0.0 (0.0%)	8,712,072
20 Sep 2005	MYR	0.8454	0.8532	0.8376	0.8454	0.8454	0.0 (0.0%)	12,893,403
19 Sep 2005	MYR	0.8376	0.8532	0.8376	0.8454	0.8454	0.0 (0.0%)	6,451,859
16 Sep 2005	MYR	0.8454	0.8532	0.8454	0.8454	0.8454	0.0 (0.0%)	11,578,920
15 Sep 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	5,829,107
14 Sep 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	6,137,904
13 Sep 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	7,367,935
12 Sep 2005	MYR	0.8454	0.8532	0.8376	0.8454	0.8454	+0.008 (+0.93%)	3,047,355
9 Sep 2005	MYR	0.8454	0.8454	0.8376	0.8376	0.8376	-0.008 (-0.92%)	1,302,878
8 Sep 2005	MYR	0.8454	0.8532	0.8454	0.8454	0.8454	0.0 (0.0%)	7,261,564
7 Sep 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	1,401,512
6 Sep 2005	MYR	0.8454	0.8532	0.8376	0.8454	0.8454	0.0 (0.0%)	2,991,269
5 Sep 2005	MYR	0.8376	0.8609	0.8376	0.8454	0.8454	+0.008 (+0.93%)	8,245,976
2 Sep 2005	MYR	0.8376	0.8454	0.8376	0.8376	0.8376	-0.008 (-0.92%)	4,219,366