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
11 Mar 2005	MYR	0.8299	0.8454	0.8299	0.8376	0.8376	0.0 (0.0%)	19,934,491
10 Mar 2005	MYR	0.8299	0.8376	0.8221	0.8376	0.8376	+0.008 (+0.93%)	12,761,890
9 Mar 2005	MYR	0.8221	0.8299	0.8144	0.8299	0.8299	+0.008 (+0.95%)	9,939,524
8 Mar 2005	MYR	0.7989	0.8221	0.7989	0.8221	0.8221	+0.015 (+1.92%)	22,081,887
7 Mar 2005	MYR	0.7989	0.8066	0.7911	0.8066	0.8066	+0.008 (+0.96%)	7,139,722
4 Mar 2005	MYR	0.7989	0.8066	0.7911	0.7989	0.7989	0.0 (0.0%)	6,337,107
3 Mar 2005	MYR	0.8066	0.8066	0.7911	0.7989	0.7989	-0.008 (-0.95%)	12,669,702
2 Mar 2005	MYR	0.8144	0.8144	0.7989	0.8066	0.8066	0.0 (0.0%)	13,618,012
1 Mar 2005	MYR	0.8221	0.8221	0.7989	0.8066	0.8066	-0.015 (-1.89%)	17,252,018
28 Feb 2005	MYR	0.8144	0.8221	0.8066	0.8221	0.8221	+0.015 (+1.92%)	32,412,082
25 Feb 2005	MYR	0.8144	0.8144	0.7989	0.8066	0.8066	-0.008 (-0.96%)	24,803,684
24 Feb 2005	MYR	0.7989	0.8144	0.7989	0.8144	0.8144	+0.008 (+0.97%)	28,400,299
23 Feb 2005	MYR	0.8066	0.8066	0.7911	0.8066	0.8066	-0.008 (-0.96%)	11,171,489
22 Feb 2005	MYR	0.8144	0.8144	0.8066	0.8144	0.8144	0.0 (0.0%)	11,314,606
21 Feb 2005	MYR	0.8144	0.8221	0.8066	0.8144	0.8144	-0.008 (-0.94%)	7,617,422
18 Feb 2005	MYR	0.8144	0.8221	0.8066	0.8221	0.8221	0.0 (0.0%)	11,157,306
17 Feb 2005	MYR	0.8066	0.8221	0.7989	0.8221	0.8221	+0.015 (+1.92%)	27,465,527
16 Feb 2005	MYR	0.8144	0.8221	0.8066	0.8066	0.8066	-0.008 (-0.96%)	11,107,667
15 Feb 2005	MYR	0.8221	0.8221	0.8144	0.8144	0.8144	-0.015 (-1.87%)	9,768,687
14 Feb 2005	MYR	0.8299	0.8299	0.8144	0.8299	0.8299	-0.008 (-0.92%)	17,028,962
8 Feb 2005	MYR	0.8221	0.8376	0.8144	0.8376	0.8376	0.0 (0.0%)	14,860,292
7 Feb 2005	MYR	0.8221	0.8376	0.8066	0.8376	0.8376	+0.015 (+1.89%)	14,483,804
4 Feb 2005	MYR	0.8376	0.8454	0.8066	0.8221	0.8221	-0.031 (-3.65%)	18,141,018
3 Feb 2005	MYR	0.8221	0.8532	0.8144	0.8532	0.8532	+0.031 (+3.78%)	14,497,987
2 Feb 2005	MYR	0.8532	0.8532	0.8066	0.8221	0.8221	+0.668 (+432.45%)	8,133,158
2 Feb 2005	Forward split: 1.00067 for 1.
31 Jan 2005	MYR	0.8687	0.8687	0.8454	0.8687	0.8687	0.0 (0.0%)	10,638,991
28 Jan 2005	MYR	0.8687	0.8687	0.8609	0.8687	0.8687	0.0 (0.0%)	10,354,047
27 Jan 2005	MYR	0.8609	0.8764	0.8609	0.8687	0.8687	0.0 (0.0%)	5,656,336
26 Jan 2005	MYR	0.8609	0.8687	0.8532	0.8687	0.8687	+0.008 (+0.91%)	3,055,736
25 Jan 2005	MYR	0.8609	0.8687	0.8532	0.8609	0.8609	0.0 (0.0%)	2,987,401