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
8 Jun 2005	MYR	0.8299	0.8376	0.8299	0.8299	0.8299	-0.008 (-0.92%)	5,065,818
7 Jun 2005	MYR	0.8299	0.8376	0.8299	0.8376	0.8376	0.0 (0.0%)	1,513,685
6 Jun 2005	MYR	0.8221	0.8376	0.8066	0.8376	0.8376	+0.015 (+1.89%)	3,927,330
3 Jun 2005	MYR	0.8066	0.8221	0.7911	0.8221	0.8221	+0.015 (+1.92%)	9,571,418
2 Jun 2005	MYR	0.7989	0.8066	0.7911	0.8066	0.8066	0.0 (0.0%)	7,849,503
1 Jun 2005	MYR	0.8066	0.8144	0.7989	0.8066	0.8066	-0.008 (-0.96%)	4,503,021
31 May 2005	MYR	0.8066	0.8144	0.7989	0.8144	0.8144	+0.008 (+0.97%)	18,855,313
30 May 2005	MYR	0.7911	0.8066	0.7911	0.8066	0.8066	+0.008 (+0.96%)	10,325,682
27 May 2005	MYR	0.7911	0.7989	0.7834	0.7989	0.7989	0.0 (0.0%)	10,843,996
26 May 2005	MYR	0.8066	0.8066	0.7756	0.7989	0.7989	-0.015 (-1.90%)	31,055,696
25 May 2005	MYR	0.8221	0.8221	0.7989	0.8144	0.8144	-0.015 (-1.87%)	16,211,520
24 May 2005	MYR	0.8221	0.8299	0.8144	0.8299	0.8299	+0.008 (+0.95%)	4,084,630
20 May 2005	MYR	0.8221	0.8299	0.8144	0.8221	0.8221	-0.008 (-0.94%)	3,831,919
19 May 2005	MYR	0.8221	0.8299	0.8066	0.8299	0.8299	0.0 (0.0%)	10,150,976
18 May 2005	MYR	0.8299	0.8299	0.8066	0.8299	0.8299	0.0 (0.0%)	7,302,179
17 May 2005	MYR	0.8299	0.8376	0.8221	0.8299	0.8299	-0.008 (-0.92%)	5,085,802
16 May 2005	MYR	0.8376	0.8376	0.8299	0.8376	0.8376	0.0 (0.0%)	3,521,833
13 May 2005	MYR	0.8454	0.8454	0.8376	0.8376	0.8376	-0.008 (-0.92%)	2,364,650
12 May 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	2,578,680
11 May 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	1,794,761
10 May 2005	MYR	0.8454	0.8454	0.8376	0.8454	0.8454	0.0 (0.0%)	12,408,611
9 May 2005	MYR	0.8376	0.8454	0.8376	0.8454	0.8454	+0.008 (+0.93%)	7,416,930
6 May 2005	MYR	0.8454	0.8454	0.8376	0.8376	0.8376	-0.016 (-1.83%)	11,552,489
5 May 2005	MYR	0.8532	0.8532	0.8454	0.8532	0.8532	0.0 (0.0%)	13,062,951
4 May 2005	MYR	0.8454	0.8532	0.8376	0.8532	0.8532	+0.008 (+0.92%)	13,737,921
3 May 2005	MYR	0.8144	0.8454	0.8144	0.8454	0.8454	+0.015 (+1.87%)	12,973,987
29 Apr 2005	MYR	0.8144	0.8299	0.8144	0.8299	0.8299	+0.008 (+0.95%)	10,167,093
28 Apr 2005	MYR	0.8221	0.8299	0.8066	0.8221	0.8221	+0.008 (+0.95%)	4,709,960
27 Apr 2005	MYR	0.8299	0.8376	0.8144	0.8144	0.8144	-0.023 (-2.77%)	849,030
26 Apr 2005	MYR	0.8376	0.8376	0.8299	0.8376	0.8376	+0.008 (+0.93%)	963,137