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
24 Jan 2005	MYR	0.8687	0.8687	0.8532	0.8609	0.8609	-0.008 (-0.90%)	8,441,955
20 Jan 2005	MYR	0.8609	0.8764	0.8609	0.8687	0.8687	-0.008 (-0.88%)	7,211,280
19 Jan 2005	MYR	0.8687	0.8764	0.8609	0.8764	0.8764	+0.008 (+0.89%)	10,426,250
18 Jan 2005	MYR	0.8687	0.8764	0.8609	0.8687	0.8687	-0.008 (-0.88%)	13,801,099
17 Jan 2005	MYR	0.8687	0.8764	0.8609	0.8764	0.8764	0.0 (0.0%)	10,283,778
14 Jan 2005	MYR	0.8532	0.8764	0.8454	0.8764	0.8764	+0.039 (+4.63%)	29,556,193
13 Jan 2005	MYR	0.8376	0.8454	0.8299	0.8376	0.8376	0.0 (0.0%)	11,571,829
12 Jan 2005	MYR	0.8454	0.8454	0.8299	0.8376	0.8376	-0.008 (-0.92%)	3,379,361
11 Jan 2005	MYR	0.8376	0.8454	0.8221	0.8454	0.8454	+0.008 (+0.93%)	14,898,972
10 Jan 2005	MYR	0.8221	0.8376	0.8144	0.8376	0.8376	+0.015 (+1.89%)	9,602,362
7 Jan 2005	MYR	0.8221	0.8221	0.8144	0.8221	0.8221	0.0 (0.0%)	7,581,321
6 Jan 2005	MYR	0.8144	0.8221	0.8066	0.8221	0.8221	0.0 (0.0%)	5,605,407
5 Jan 2005	MYR	0.8299	0.8376	0.8144	0.8221	0.8221	0.0 (0.0%)	5,597,671
4 Jan 2005	MYR	0.8066	0.8221	0.8066	0.8221	0.8221	+0.008 (+0.95%)	4,708,026
3 Jan 2005	MYR	0.8144	0.8144	0.8066	0.8144	0.8144	-0.015 (-1.87%)	2,388,502
31 Dec 2004	MYR	0.8299	0.8299	0.8144	0.8299	0.8299	+0.008 (+0.95%)	6,513,102
30 Dec 2004	MYR	0.8144	0.8299	0.8144	0.8221	0.8221	+0.008 (+0.95%)	2,472,954
29 Dec 2004	MYR	0.8221	0.8221	0.8144	0.8144	0.8144	0.0 (0.0%)	1,109,477
28 Dec 2004	MYR	0.8221	0.8221	0.8144	0.8144	0.8144	-0.015 (-1.87%)	5,900,666
27 Dec 2004	MYR	0.8221	0.8299	0.8221	0.8299	0.8299	-0.008 (-0.92%)	2,068,101
24 Dec 2004	MYR	0.8299	0.8376	0.8221	0.8376	0.8376	0.0 (0.0%)	4,776,361
23 Dec 2004	MYR	0.8221	0.8376	0.8221	0.8376	0.8376	+0.008 (+0.93%)	8,567,021
22 Dec 2004	MYR	0.8221	0.8299	0.8144	0.8299	0.8299	0.0 (0.0%)	5,869,077
21 Dec 2004	MYR	0.8376	0.8376	0.8221	0.8299	0.8299	-0.015 (-1.83%)	6,506,011
20 Dec 2004	MYR	0.8144	0.8454	0.8066	0.8454	0.8454	+0.031 (+3.81%)	9,781,580
17 Dec 2004	MYR	0.8221	0.8221	0.8066	0.8144	0.8144	-0.008 (-0.94%)	4,832,447
16 Dec 2004	MYR	0.8221	0.8299	0.8221	0.8221	0.8221	0.0 (0.0%)	6,208,818
15 Dec 2004	MYR	0.8299	0.8376	0.8221	0.8221	0.8221	-0.015 (-1.85%)	8,860,346
14 Dec 2004	MYR	0.8376	0.8454	0.8144	0.8376	0.8376	-0.016 (-1.83%)	6,605,935
13 Dec 2004	MYR	0.8454	0.8532	0.8376	0.8532	0.8532	+0.008 (+0.92%)	16,718,876