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
10 Dec 2004	MYR	0.8299	0.8454	0.8144	0.8454	0.8454	+0.015 (+1.87%)	22,023,222
9 Dec 2004	MYR	0.8299	0.8299	0.8221	0.8299	0.8299	0.0 (0.0%)	10,962,616
8 Dec 2004	MYR	0.8376	0.8376	0.8221	0.8299	0.8299	-0.015 (-1.83%)	11,927,687
7 Dec 2004	MYR	0.8299	0.8454	0.8144	0.8454	0.8454	+0.015 (+1.87%)	12,803,149
6 Dec 2004	MYR	0.8066	0.8299	0.8066	0.8299	0.8299	-0.008 (-0.92%)	19,124,785
3 Dec 2004	MYR	0.8454	0.8454	0.8144	0.8376	0.8376	-0.008 (-0.92%)	9,898,265
2 Dec 2004	MYR	0.8221	0.8454	0.8144	0.8454	0.8454	+0.023 (+2.83%)	34,882,458
1 Dec 2004	MYR	0.7911	0.8221	0.7756	0.8221	0.8221	+0.031 (+3.92%)	8,597,321
30 Nov 2004	MYR	0.7725	0.7911	0.7725	0.7911	0.7911	+0.015 (+2.00%)	24,620,598
29 Nov 2004	MYR	0.7601	0.7756	0.7601	0.7756	0.7756	+0.012 (+1.62%)	20,200,095
26 Nov 2004	MYR	0.7508	0.7663	0.7508	0.7632	0.7632	+0.009 (+1.23%)	11,659,504
25 Nov 2004	MYR	0.7508	0.7539	0.7477	0.7539	0.7539	+0.006 (+0.83%)	10,374,032
24 Nov 2004	MYR	0.757	0.757	0.7477	0.7477	0.7477	-0.006 (-0.82%)	10,908,463
23 Nov 2004	MYR	0.757	0.757	0.7477	0.7539	0.7539	+0.003 (+0.41%)	9,635,240
22 Nov 2004	MYR	0.7508	0.7508	0.7415	0.7508	0.7508	0.0 (0.0%)	3,552,132
19 Nov 2004	MYR	0.7663	0.7663	0.7446	0.7508	0.7508	-0.015 (-2.02%)	8,231,793
18 Nov 2004	MYR	0.7663	0.7756	0.757	0.7663	0.7663	+0.003 (+0.41%)	23,397,014
17 Nov 2004	MYR	0.726	0.7632	0.726	0.7632	0.7632	+0.037 (+5.12%)	34,288,717
16 Nov 2004	MYR	0.726	0.726	0.726	0.726	0.726	0.0 (0.0%)	0
15 Nov 2004	MYR	0.726	0.726	0.726	0.726	0.726	0.0 (0.0%)	0
12 Nov 2004	MYR	0.726	0.726	0.726	0.726	0.726	0.0 (0.0%)	0
11 Nov 2004	MYR	0.726	0.726	0.726	0.726	0.726	0.0 (0.0%)	0
10 Nov 2004	MYR	0.7104	0.726	0.7073	0.726	0.726	+0.013 (+1.75%)	11,486,733
9 Nov 2004	MYR	0.7073	0.7135	0.7042	0.7135	0.7135	+0.006 (+0.88%)	4,617,127
8 Nov 2004	MYR	0.7073	0.7104	0.7011	0.7073	0.7073	-0.003 (-0.44%)	6,319,057
5 Nov 2004	MYR	0.7135	0.7135	0.7104	0.7104	0.7104	0.0 (0.0%)	2,844,284
4 Nov 2004	MYR	0.7198	0.7198	0.7104	0.7104	0.7104	-0.009 (-1.31%)	1,502,081
3 Nov 2004	MYR	0.7135	0.7198	0.7104	0.7198	0.7198	+0.003 (+0.43%)	7,088,148
2 Nov 2004	MYR	0.7104	0.7167	0.7104	0.7167	0.7167	+0.006 (+0.89%)	16,444,246
1 Nov 2004	MYR	0.7073	0.7104	0.7011	0.7104	0.7104	+0.003 (+0.44%)	2,918,421