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
29 Oct 2004	MYR	0.6949	0.7073	0.6949	0.7073	0.7073	+0.012 (+1.78%)	14,000,946
28 Oct 2004	MYR	0.6949	0.698	0.6918	0.6949	0.6949	-0.003 (-0.44%)	7,947,493
27 Oct 2004	MYR	0.6949	0.698	0.6918	0.698	0.698	+0.006 (+0.90%)	7,195,808
26 Oct 2004	MYR	0.6918	0.6949	0.6887	0.6918	0.6918	+0.006 (+0.90%)	628,553
25 Oct 2004	MYR	0.698	0.698	0.6856	0.6856	0.6856	-0.019 (-2.64%)	3,428,355
22 Oct 2004	MYR	0.698	0.7042	0.6918	0.7042	0.7042	+0.006 (+0.89%)	4,140,716
21 Oct 2004	MYR	0.698	0.7011	0.6918	0.698	0.698	-0.003 (-0.44%)	3,600,482
20 Oct 2004	MYR	0.7011	0.7042	0.698	0.7011	0.7011	-0.003 (-0.44%)	2,631,543
19 Oct 2004	MYR	0.7042	0.7042	0.698	0.7042	0.7042	0.0 (0.0%)	1,673,563
18 Oct 2004	MYR	0.6763	0.7042	0.6763	0.7042	0.7042	0.0 (0.0%)	2,730,822
15 Oct 2004	MYR	0.698	0.7042	0.698	0.7042	0.7042	+0.003 (+0.44%)	1,084,979
14 Oct 2004	MYR	0.698	0.7042	0.698	0.7011	0.7011	-0.003 (-0.44%)	937,995
13 Oct 2004	MYR	0.7042	0.7135	0.6949	0.7042	0.7042	0.0 (0.0%)	2,424,604
12 Oct 2004	MYR	0.7073	0.7104	0.7011	0.7042	0.7042	-0.003 (-0.44%)	1,672,274
11 Oct 2004	MYR	0.6949	0.7073	0.6949	0.7073	0.7073	+0.012 (+1.78%)	6,546,625
8 Oct 2004	MYR	0.6887	0.698	0.6887	0.6949	0.6949	0.0 (0.0%)	4,354,747
7 Oct 2004	MYR	0.6949	0.698	0.6918	0.6949	0.6949	-0.003 (-0.44%)	3,633,361
6 Oct 2004	MYR	0.698	0.698	0.6949	0.698	0.698	0.0 (0.0%)	1,193,929
5 Oct 2004	MYR	0.698	0.698	0.6918	0.698	0.698	+0.003 (+0.45%)	2,683,761
4 Oct 2004	MYR	0.6856	0.6949	0.6856	0.6949	0.6949	+0.012 (+1.82%)	5,683,412
1 Oct 2004	MYR	0.6825	0.6825	0.6825	0.6825	0.6825	0.0 (0.0%)	4,285,767
30 Sep 2004	MYR	0.6763	0.6825	0.6732	0.6825	0.6825	+0.003 (+0.46%)	16,667,947
29 Sep 2004	MYR	0.6794	0.6825	0.6763	0.6794	0.6794	-0.003 (-0.45%)	11,916,728
28 Sep 2004	MYR	0.6825	0.6856	0.6732	0.6825	0.6825	-0.003 (-0.45%)	9,846,692
27 Sep 2004	MYR	0.6856	0.6918	0.6825	0.6856	0.6856	-0.009 (-1.34%)	10,228,336
24 Sep 2004	MYR	0.6949	0.6949	0.6856	0.6949	0.6949	0.0 (0.0%)	8,491,595
23 Sep 2004	MYR	0.7011	0.7011	0.6918	0.6949	0.6949	-0.006 (-0.88%)	8,095,123
22 Sep 2004	MYR	0.7042	0.7042	0.6949	0.7011	0.7011	-0.003 (-0.44%)	6,720,686
21 Sep 2004	MYR	0.7073	0.7104	0.7011	0.7042	0.7042	-0.006 (-0.87%)	2,841,706
20 Sep 2004	MYR	0.7104	0.7167	0.7073	0.7104	0.7104	-0.003 (-0.43%)	5,319,173