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
20 Jul 2005	MYR	0.8609	0.8687	0.8609	0.8687	0.8687	+0.008 (+0.91%)	10,179,986
19 Jul 2005	MYR	0.8687	0.8687	0.8609	0.8609	0.8609	0.0 (0.0%)	9,556,590
18 Jul 2005	MYR	0.8842	0.8842	0.8609	0.8609	0.8609	-0.015 (-1.77%)	1,738,675
15 Jul 2005	MYR	0.8764	0.8764	0.8687	0.8764	0.8764	-0.008 (-0.88%)	4,386,335
14 Jul 2005	MYR	0.8609	0.8842	0.8609	0.8842	0.8842	+0.015 (+1.78%)	16,883,911
13 Jul 2005	MYR	0.8532	0.8687	0.8532	0.8687	0.8687	0.0 (0.0%)	2,715,350
12 Jul 2005	MYR	0.8609	0.8687	0.8609	0.8687	0.8687	0.0 (0.0%)	10,276,042
11 Jul 2005	MYR	0.8609	0.8687	0.8532	0.8687	0.8687	+0.008 (+0.91%)	6,758,722
8 Jul 2005	MYR	0.8532	0.8609	0.8454	0.8609	0.8609	0.0 (0.0%)	3,145,345
7 Jul 2005	MYR	0.8609	0.8609	0.8532	0.8609	0.8609	0.0 (0.0%)	2,598,020
6 Jul 2005	MYR	0.8532	0.8609	0.8454	0.8609	0.8609	0.0 (0.0%)	597,609
5 Jul 2005	MYR	0.8609	0.8687	0.8532	0.8609	0.8609	+0.008 (+0.90%)	8,012,605
4 Jul 2005	MYR	0.8454	0.8687	0.8454	0.8532	0.8532	+0.008 (+0.92%)	9,541,763
1 Jul 2005	MYR	0.8376	0.8532	0.8299	0.8454	0.8454	+0.015 (+1.87%)	11,078,012
30 Jun 2005	MYR	0.8221	0.8376	0.8221	0.8299	0.8299	+0.015 (+1.90%)	20,698,425
29 Jun 2005	MYR	0.8221	0.8299	0.8144	0.8144	0.8144	-0.015 (-1.87%)	2,420,091
28 Jun 2005	MYR	0.8221	0.8299	0.8221	0.8299	0.8299	+0.008 (+0.95%)	3,799,685
27 Jun 2005	MYR	0.8299	0.8299	0.8221	0.8221	0.8221	-0.008 (-0.94%)	5,886,483
24 Jun 2005	MYR	0.8221	0.8299	0.8221	0.8299	0.8299	0.0 (0.0%)	3,648,833
23 Jun 2005	MYR	0.8299	0.8376	0.8221	0.8299	0.8299	0.0 (0.0%)	4,851,787
22 Jun 2005	MYR	0.8299	0.8299	0.8221	0.8299	0.8299	+0.008 (+0.95%)	1,203,599
21 Jun 2005	MYR	0.8299	0.8376	0.8221	0.8221	0.8221	-0.008 (-0.94%)	683,350
20 Jun 2005	MYR	0.8376	0.8376	0.8299	0.8299	0.8299	0.0 (0.0%)	1,698,705
17 Jun 2005	MYR	0.8299	0.8376	0.8299	0.8299	0.8299	0.0 (0.0%)	2,732,756
16 Jun 2005	MYR	0.8299	0.8376	0.8221	0.8299	0.8299	0.0 (0.0%)	4,706,092
15 Jun 2005	MYR	0.8299	0.8376	0.8299	0.8299	0.8299	-0.008 (-0.92%)	7,045,600
14 Jun 2005	MYR	0.8376	0.8376	0.8299	0.8376	0.8376	0.0 (0.0%)	5,592,513
13 Jun 2005	MYR	0.8376	0.8376	0.8221	0.8376	0.8376	+0.008 (+0.93%)	12,421,504
10 Jun 2005	MYR	0.8144	0.8376	0.8144	0.8299	0.8299	+0.015 (+1.90%)	13,342,093
9 Jun 2005	MYR	0.8221	0.8221	0.8144	0.8144	0.8144	-0.015 (-1.87%)	2,547,091