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
25 Apr 2005	MYR	0.8376	0.8454	0.8299	0.8299	0.8299	-0.008 (-0.92%)	1,808,944
22 Apr 2005	MYR	0.8221	0.8376	0.8221	0.8376	0.8376	+0.015 (+1.89%)	3,422,553
20 Apr 2005	MYR	0.8376	0.8454	0.8144	0.8221	0.8221	-0.015 (-1.85%)	13,699,885
19 Apr 2005	MYR	0.8376	0.8454	0.8299	0.8376	0.8376	+0.008 (+0.93%)	10,000,123
18 Apr 2005	MYR	0.8532	0.8609	0.8299	0.8299	0.8299	-0.023 (-2.73%)	10,913,621
15 Apr 2005	MYR	0.8609	0.8687	0.8532	0.8532	0.8532	-0.008 (-0.89%)	6,114,051
14 Apr 2005	MYR	0.8609	0.8687	0.8609	0.8609	0.8609	0.0 (0.0%)	6,181,742
13 Apr 2005	MYR	0.8687	0.8687	0.8609	0.8609	0.8609	-0.008 (-0.90%)	8,885,488
12 Apr 2005	MYR	0.8609	0.8687	0.8532	0.8687	0.8687	0.0 (0.0%)	17,117,282
11 Apr 2005	MYR	0.8609	0.8687	0.8609	0.8687	0.8687	0.0 (0.0%)	6,997,250
8 Apr 2005	MYR	0.8609	0.8687	0.8609	0.8687	0.8687	+0.008 (+0.91%)	19,503,851
7 Apr 2005	MYR	0.8687	0.8687	0.8609	0.8609	0.8609	-0.008 (-0.90%)	9,349,651
6 Apr 2005	MYR	0.8842	0.8842	0.8687	0.8687	0.8687	-0.015 (-1.75%)	11,344,905
5 Apr 2005	MYR	0.8687	0.8842	0.8609	0.8842	0.8842	+0.008 (+0.89%)	20,340,633
4 Apr 2005	MYR	0.8764	0.8764	0.8609	0.8764	0.8764	-0.008 (-0.88%)	11,179,225
1 Apr 2005	MYR	0.8842	0.8842	0.8764	0.8842	0.8842	+0.008 (+0.89%)	13,654,114
31 Mar 2005	MYR	0.8842	0.8919	0.8764	0.8764	0.8764	-0.008 (-0.88%)	14,784,221
30 Mar 2005	MYR	0.8842	0.8919	0.8764	0.8842	0.8842	-0.008 (-0.86%)	14,057,677
29 Mar 2005	MYR	0.8919	0.8919	0.8842	0.8919	0.8919	-0.008 (-0.87%)	18,968,775
28 Mar 2005	MYR	0.8919	0.8997	0.8842	0.8997	0.8997	0.0 (0.0%)	10,948,433
25 Mar 2005	MYR	0.8997	0.9074	0.8919	0.8997	0.8997	0.0 (0.0%)	25,060,263
24 Mar 2005	MYR	0.8919	0.9074	0.8842	0.8997	0.8997	0.0 (0.0%)	25,627,573
23 Mar 2005	MYR	0.8687	0.8997	0.8687	0.8997	0.8997	+0.015 (+1.75%)	24,039,750
22 Mar 2005	MYR	0.8842	0.8842	0.8764	0.8842	0.8842	0.0 (0.0%)	20,641,049
21 Mar 2005	MYR	0.8764	0.8842	0.8764	0.8842	0.8842	+0.008 (+0.89%)	33,868,392
18 Mar 2005	MYR	0.8919	0.8919	0.8687	0.8764	0.8764	-0.015 (-1.74%)	44,291,419
17 Mar 2005	MYR	0.8687	0.8919	0.8687	0.8919	0.8919	+0.023 (+2.67%)	30,306,589
16 Mar 2005	MYR	0.8532	0.8687	0.8532	0.8687	0.8687	+0.015 (+1.82%)	23,915,973
15 Mar 2005	MYR	0.8376	0.8532	0.8376	0.8532	0.8532	+0.016 (+1.86%)	15,895,632
14 Mar 2005	MYR	0.8376	0.8454	0.8299	0.8376	0.8376	0.0 (0.0%)	8,639,869