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
1 Apr 2004	MYR	0.7073	0.7104	0.698	0.7073	0.7073	-0.003 (-0.44%)	10,679,606
31 Mar 2004	MYR	0.7135	0.7135	0.6918	0.7104	0.7104	-0.003 (-0.43%)	10,083,930
30 Mar 2004	MYR	0.7104	0.7135	0.7011	0.7135	0.7135	+0.003 (+0.44%)	7,398,879
29 Mar 2004	MYR	0.7011	0.7104	0.7011	0.7104	0.7104	-0.006 (-0.88%)	6,569,189
26 Mar 2004	MYR	0.726	0.7291	0.7167	0.7167	0.7167	-0.009 (-1.28%)	17,592,404
25 Mar 2004	MYR	0.7446	0.7446	0.7229	0.726	0.726	-0.019 (-2.50%)	11,078,012
24 Mar 2004	MYR	0.7291	0.7446	0.7198	0.7446	0.7446	+0.015 (+2.13%)	10,863,337
23 Mar 2004	MYR	0.7446	0.7446	0.7167	0.7291	0.7291	-0.015 (-2.08%)	9,419,920
22 Mar 2004	MYR	0.7446	0.7508	0.7291	0.7446	0.7446	+0.009 (+1.26%)	20,838,963
19 Mar 2004	MYR	0.7446	0.7446	0.7291	0.7353	0.7353	-0.009 (-1.25%)	13,035,875
18 Mar 2004	MYR	0.7291	0.7446	0.726	0.7446	0.7446	+0.015 (+2.13%)	26,554,608
17 Mar 2004	MYR	0.7198	0.7291	0.7198	0.7291	0.7291	+0.003 (+0.43%)	9,363,834
16 Mar 2004	MYR	0.7167	0.726	0.7135	0.726	0.726	+0.003 (+0.43%)	22,352,648
15 Mar 2004	MYR	0.7104	0.7229	0.7104	0.7229	0.7229	+0.009 (+1.32%)	10,865,915
12 Mar 2004	MYR	0.7073	0.7135	0.7011	0.7135	0.7135	+0.003 (+0.44%)	9,755,793
11 Mar 2004	MYR	0.7073	0.7135	0.7073	0.7104	0.7104	-0.006 (-0.88%)	11,393,900
10 Mar 2004	MYR	0.7198	0.7229	0.7073	0.7167	0.7167	-0.006 (-0.86%)	3,356,152
9 Mar 2004	MYR	0.7167	0.7229	0.7167	0.7229	0.7229	+0.006 (+0.87%)	7,484,620
8 Mar 2004	MYR	0.7104	0.7198	0.7073	0.7167	0.7167	+0.006 (+0.89%)	8,173,128
5 Mar 2004	MYR	0.698	0.7135	0.698	0.7104	0.7104	+0.003 (+0.44%)	6,975,331
4 Mar 2004	MYR	0.698	0.7135	0.6794	0.7073	0.7073	+0.009 (+1.33%)	6,629,143
3 Mar 2004	MYR	0.7011	0.7073	0.6825	0.698	0.698	-0.015 (-2.17%)	3,224,640
2 Mar 2004	MYR	0.7073	0.7135	0.7011	0.7135	0.7135	+0.006 (+0.88%)	6,708,437
1 Mar 2004	MYR	0.7167	0.7167	0.7042	0.7073	0.7073	-0.006 (-0.87%)	5,234,077
27 Feb 2004	MYR	0.7135	0.7198	0.7073	0.7135	0.7135	+0.006 (+0.88%)	15,553,957
26 Feb 2004	MYR	0.6918	0.7167	0.6918	0.7073	0.7073	+0.019 (+2.70%)	15,947,850
25 Feb 2004	MYR	0.6825	0.698	0.6794	0.6887	0.6887	+0.003 (+0.45%)	17,584,023
24 Feb 2004	MYR	0.6546	0.6856	0.6546	0.6856	0.6856	+0.031 (+4.74%)	25,564,395
23 Feb 2004	MYR	0.6546	0.6546	0.6546	0.6546	0.6546	0.0 (0.0%)	0
20 Feb 2004	MYR	0.6546	0.6546	0.6484	0.6546	0.6546	0.0 (0.0%)	16,246,332