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
13 May 2004	MYR	0.7073	0.7073	0.667	0.6763	0.6763	-0.034 (-4.80%)	4,781,518
12 May 2004	MYR	0.6949	0.7104	0.6856	0.7104	0.7104	+0.019 (+2.69%)	17,959,866
11 May 2004	MYR	0.6825	0.6949	0.6794	0.6918	0.6918	-0.003 (-0.45%)	3,139,543
10 May 2004	MYR	0.7011	0.7011	0.6763	0.6949	0.6949	-0.009 (-1.32%)	4,025,320
7 May 2004	MYR	0.7104	0.7135	0.7042	0.7042	0.7042	-0.009 (-1.30%)	9,446,996
6 May 2004	MYR	0.7135	0.7167	0.7073	0.7135	0.7135	+0.003 (+0.44%)	9,282,605
5 May 2004	MYR	0.7167	0.726	0.7104	0.7104	0.7104	-0.006 (-0.88%)	19,512,232
4 May 2004	MYR	0.7167	0.7167	0.7167	0.7167	0.7167	0.0 (0.0%)	0
3 May 2004	MYR	0.7167	0.7167	0.7167	0.7167	0.7167	0.0 (0.0%)	0
30 Apr 2004	MYR	0.7104	0.7198	0.7073	0.7167	0.7167	-0.003 (-0.43%)	6,585,950
29 Apr 2004	MYR	0.7135	0.7198	0.7104	0.7198	0.7198	0.0 (0.0%)	7,127,473
28 Apr 2004	MYR	0.7135	0.7198	0.7073	0.7198	0.7198	-0.003 (-0.43%)	3,645,609
27 Apr 2004	MYR	0.7042	0.7229	0.7042	0.7229	0.7229	+0.006 (+0.87%)	4,642,269
26 Apr 2004	MYR	0.726	0.726	0.7104	0.7167	0.7167	-0.009 (-1.28%)	2,401,396
23 Apr 2004	MYR	0.7135	0.726	0.7135	0.726	0.726	+0.013 (+1.75%)	7,093,305
22 Apr 2004	MYR	0.7073	0.7198	0.7073	0.7135	0.7135	0.0 (0.0%)	5,805,899
21 Apr 2004	MYR	0.7104	0.7198	0.7073	0.7135	0.7135	0.0 (0.0%)	7,409,838
20 Apr 2004	MYR	0.7104	0.7135	0.6949	0.7135	0.7135	+0.003 (+0.44%)	4,962,026
19 Apr 2004	MYR	0.6856	0.7104	0.6856	0.7104	0.7104	-0.003 (-0.43%)	3,330,366
16 Apr 2004	MYR	0.698	0.7135	0.698	0.7135	0.7135	+0.015 (+2.22%)	3,673,975
15 Apr 2004	MYR	0.6949	0.698	0.6794	0.698	0.698	-0.003 (-0.44%)	2,599,954
14 Apr 2004	MYR	0.7135	0.7135	0.7011	0.7011	0.7011	-0.016 (-2.18%)	6,905,062
13 Apr 2004	MYR	0.7167	0.7198	0.7104	0.7167	0.7167	-0.003 (-0.43%)	4,374,731
12 Apr 2004	MYR	0.7198	0.7291	0.7135	0.7198	0.7198	0.0 (0.0%)	8,871,950
9 Apr 2004	MYR	0.7135	0.726	0.7135	0.7198	0.7198	+0.006 (+0.88%)	2,447,812
8 Apr 2004	MYR	0.7073	0.7135	0.7073	0.7135	0.7135	+0.003 (+0.44%)	8,799,103
7 Apr 2004	MYR	0.7135	0.7135	0.7073	0.7104	0.7104	-0.006 (-0.88%)	8,420,037
6 Apr 2004	MYR	0.7229	0.7229	0.7135	0.7167	0.7167	-0.006 (-0.86%)	7,669,641
5 Apr 2004	MYR	0.7167	0.7229	0.7135	0.7229	0.7229	+0.003 (+0.43%)	4,201,960
2 Apr 2004	MYR	0.698	0.7291	0.698	0.7198	0.7198	+0.013 (+1.77%)	8,251,778