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
5 Aug 2004	MYR	0.6825	0.6856	0.6763	0.6856	0.6856	+0.003 (+0.45%)	266,248
4 Aug 2004	MYR	0.6856	0.6856	0.6763	0.6825	0.6825	-0.006 (-0.90%)	685,284
3 Aug 2004	MYR	0.6825	0.6918	0.6794	0.6887	0.6887	-0.003 (-0.45%)	1,148,157
2 Aug 2004	MYR	0.6794	0.6918	0.6794	0.6918	0.6918	+0.012 (+1.83%)	1,928,208
30 Jul 2004	MYR	0.6918	0.6949	0.6794	0.6794	0.6794	-0.012 (-1.79%)	5,794,295
29 Jul 2004	MYR	0.6949	0.6949	0.6856	0.6918	0.6918	+0.006 (+0.90%)	1,271,934
28 Jul 2004	MYR	0.6887	0.698	0.6856	0.6856	0.6856	-0.006 (-0.90%)	1,447,929
27 Jul 2004	MYR	0.6949	0.698	0.6918	0.6918	0.6918	-0.006 (-0.89%)	1,152,025
26 Jul 2004	MYR	0.6949	0.698	0.6887	0.698	0.698	-0.003 (-0.44%)	2,550,315
23 Jul 2004	MYR	0.7011	0.7042	0.6918	0.7011	0.7011	-0.003 (-0.44%)	3,494,112
22 Jul 2004	MYR	0.7073	0.7073	0.698	0.7042	0.7042	-0.003 (-0.44%)	2,487,782
21 Jul 2004	MYR	0.7167	0.7229	0.7073	0.7073	0.7073	-0.016 (-2.16%)	3,116,335
20 Jul 2004	MYR	0.7167	0.7229	0.7167	0.7229	0.7229	-0.003 (-0.43%)	4,385,046
19 Jul 2004	MYR	0.7198	0.7291	0.7198	0.726	0.726	-0.003 (-0.43%)	2,523,883
16 Jul 2004	MYR	0.7198	0.7291	0.7198	0.7291	0.7291	0.0 (0.0%)	4,500,442
15 Jul 2004	MYR	0.7229	0.7291	0.7198	0.7291	0.7291	+0.003 (+0.43%)	3,205,944
14 Jul 2004	MYR	0.7291	0.7322	0.7229	0.726	0.726	-0.006 (-0.85%)	2,813,985
13 Jul 2004	MYR	0.7322	0.7353	0.726	0.7322	0.7322	-0.006 (-0.84%)	7,966,189
12 Jul 2004	MYR	0.7415	0.7415	0.7291	0.7384	0.7384	0.0 (0.0%)	2,855,244
9 Jul 2004	MYR	0.7384	0.7384	0.726	0.7384	0.7384	0.0 (0.0%)	5,344,315
8 Jul 2004	MYR	0.7477	0.7477	0.7384	0.7384	0.7384	-0.009 (-1.24%)	3,487,665
7 Jul 2004	MYR	0.7446	0.7508	0.7415	0.7477	0.7477	+0.003 (+0.42%)	5,533,848
6 Jul 2004	MYR	0.7353	0.7477	0.7353	0.7446	0.7446	+0.009 (+1.26%)	11,837,433
5 Jul 2004	MYR	0.726	0.7415	0.726	0.7353	0.7353	+0.009 (+1.28%)	4,691,264
2 Jul 2004	MYR	0.726	0.7291	0.7229	0.726	0.726	-0.009 (-1.26%)	2,926,802
1 Jul 2004	MYR	0.726	0.7353	0.7229	0.7353	0.7353	+0.006 (+0.85%)	3,238,822
30 Jun 2004	MYR	0.726	0.7291	0.7229	0.7291	0.7291	-0.003 (-0.42%)	4,727,366
29 Jun 2004	MYR	0.726	0.7322	0.7229	0.7322	0.7322	+0.006 (+0.85%)	12,160,413
28 Jun 2004	MYR	0.7291	0.7322	0.7229	0.726	0.726	-0.006 (-0.85%)	2,807,538
25 Jun 2004	MYR	0.7291	0.7322	0.7229	0.7322	0.7322	0.0 (0.0%)	3,403,213