Kuala Lumpur - Delayed Quote MYR

YTL Corporation Berhad (4677.KL)

3.0300 +0.2600 (+9.39%)
At close: 4:59 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.7800 3.0500 2.7700 3.0300 3.0300 59,574,000
Apr 25, 2024 2.7100 2.8000 2.7000 2.7700 2.7700 36,616,400
Apr 24, 2024 2.6600 2.7300 2.6600 2.7100 2.7100 17,045,100
Apr 23, 2024 2.6700 2.6800 2.6500 2.6800 2.6800 18,193,400
Apr 22, 2024 2.5900 2.6800 2.5600 2.6700 2.6700 23,027,400
Apr 19, 2024 2.5400 2.6100 2.5200 2.6000 2.6000 24,799,700
Apr 18, 2024 2.4900 2.5700 2.4800 2.5600 2.5600 23,155,500
Apr 17, 2024 2.4800 2.5200 2.4700 2.5000 2.5000 15,257,800
Apr 16, 2024 2.5700 2.5800 2.4500 2.4800 2.4800 42,514,500
Apr 15, 2024 2.5800 2.6200 2.5400 2.6000 2.6000 22,182,000
Apr 12, 2024 2.6300 2.6500 2.5500 2.6000 2.6000 29,430,300
Apr 9, 2024 2.6500 2.7100 2.6200 2.6300 2.6300 17,692,300
Apr 8, 2024 2.6200 2.6900 2.6100 2.6500 2.6500 9,453,100
Apr 5, 2024 2.6500 2.6500 2.6000 2.6100 2.6100 19,411,800
Apr 4, 2024 2.6200 2.6700 2.6100 2.6600 2.6600 21,336,400
Apr 3, 2024 2.6200 2.6400 2.6100 2.6200 2.6200 11,945,900
Apr 2, 2024 2.6700 2.7300 2.6200 2.6200 2.6200 32,761,600
Apr 1, 2024 2.6400 2.6800 2.6200 2.6600 2.6600 11,877,500
Mar 29, 2024 2.6100 2.6600 2.5900 2.6300 2.6300 9,682,400
Mar 27, 2024 2.5800 2.6500 2.5600 2.6100 2.6100 28,001,300
Mar 26, 2024 2.6500 2.6800 2.5700 2.5800 2.5800 20,816,700
Mar 25, 2024 2.7100 2.7200 2.6300 2.6500 2.6500 19,046,400
Mar 22, 2024 2.7200 2.7600 2.6900 2.7100 2.7100 18,322,400
Mar 21, 2024 2.7300 2.7500 2.6700 2.7100 2.7100 22,882,800
Mar 20, 2024 2.7400 2.8000 2.6700 2.7000 2.7000 27,683,100
Mar 19, 2024 2.7700 2.8100 2.6900 2.7200 2.7200 49,159,900
Mar 18, 2024 2.6200 2.8100 2.5900 2.7500 2.7500 64,090,200
Mar 15, 2024 2.5200 2.6300 2.4700 2.6100 2.6100 43,306,100
Mar 14, 2024 2.5100 2.5500 2.4900 2.5200 2.5200 18,865,100
Mar 13, 2024 2.5100 2.5500 2.5000 2.5100 2.5100 26,939,300
Mar 12, 2024 2.5200 2.5400 2.4800 2.5100 2.5100 24,478,400
Mar 11, 2024 2.4900 2.5400 2.4600 2.5100 2.5100 28,122,400
Mar 8, 2024 2.6000 2.6200 2.4200 2.5000 2.5000 54,073,700
Mar 7, 2024 2.5800 2.6400 2.5500 2.5900 2.5900 28,365,900
Mar 6, 2024 2.6100 2.6300 2.5500 2.5800 2.5800 39,113,600
Mar 5, 2024 2.6800 2.7000 2.6000 2.6200 2.6200 47,297,700
Mar 4, 2024 2.6100 2.7000 2.6100 2.6700 2.6700 29,901,100
Mar 1, 2024 2.7500 2.7500 2.5800 2.6000 2.6000 74,236,100
Feb 29, 2024 2.6500 2.6800 2.5200 2.6700 2.6700 383,975,900
Feb 28, 2024 2.7300 2.7500 2.6200 2.6400 2.6400 54,459,600
Feb 27, 2024 2.5100 2.7300 2.5000 2.7100 2.7100 81,910,700
Feb 26, 2024 2.4700 2.5900 2.4500 2.5000 2.5000 65,468,400
Feb 23, 2024 2.2400 2.4800 2.2000 2.4700 2.4700 105,068,600
Feb 22, 2024 2.2300 2.2400 2.1400 2.1500 2.1500 34,867,600
Feb 21, 2024 2.2600 2.2700 2.2100 2.2200 2.2200 36,690,400
Feb 20, 2024 2.1900 2.2600 2.1700 2.2500 2.2500 28,434,600
Feb 19, 2024 2.2000 2.2200 2.1200 2.1900 2.1900 33,889,700
Feb 16, 2024 2.3100 2.3200 2.1800 2.1800 2.1800 36,830,000
Feb 15, 2024 2.3000 2.3400 2.2700 2.3000 2.3000 25,590,200
Feb 14, 2024 2.2900 2.3100 2.2600 2.2900 2.2900 18,527,400
Feb 13, 2024 2.3400 2.3800 2.2800 2.2900 2.2900 31,560,000
Feb 9, 2024 2.2900 2.3400 2.2500 2.3200 2.3200 17,039,300
Feb 8, 2024 2.2400 2.3300 2.2200 2.3000 2.3000 28,816,300
Feb 7, 2024 2.1800 2.2600 2.1400 2.2400 2.2400 36,088,200
Feb 6, 2024 2.1500 2.2100 2.1300 2.1900 2.1900 35,679,200
Feb 5, 2024 2.2500 2.2700 2.1200 2.1800 2.1800 41,123,000
Feb 2, 2024 2.3500 2.3900 2.2000 2.2400 2.2400 47,580,000
Jan 31, 2024 2.3900 2.3900 2.3200 2.3400 2.3400 36,726,000
Jan 30, 2024 2.4400 2.5000 2.3600 2.3900 2.3900 51,227,300
Jan 29, 2024 2.4700 2.4800 2.3300 2.3800 2.3800 42,485,700
Jan 26, 2024 2.3900 2.4700 2.3800 2.4500 2.4500 45,088,600
Jan 24, 2024 2.3300 2.4200 2.3300 2.3700 2.3700 51,217,900
Jan 23, 2024 2.3000 2.3600 2.2600 2.3200 2.3200 33,479,700
Jan 22, 2024 2.2000 2.3200 2.1900 2.2900 2.2900 39,926,800
Jan 19, 2024 2.1500 2.1900 2.1100 2.1800 2.1800 37,781,100
Jan 18, 2024 2.3200 2.3200 2.0900 2.1300 2.1300 80,620,700
Jan 17, 2024 2.2900 2.3200 2.2500 2.3200 2.3200 36,657,300
Jan 16, 2024 2.4000 2.4200 2.2300 2.2900 2.2900 54,271,500
Jan 15, 2024 2.3800 2.4200 2.3400 2.4000 2.4000 42,318,100
Jan 12, 2024 2.2400 2.3700 2.2200 2.3600 2.3600 53,065,800
Jan 11, 2024 2.2400 2.3000 2.2100 2.2400 2.2400 28,080,800
Jan 10, 2024 2.2700 2.2700 2.2000 2.2400 2.2400 32,622,300
Jan 9, 2024 2.2700 2.3800 2.2300 2.2600 2.2600 64,040,300
Jan 8, 2024 2.2200 2.3200 2.2100 2.2500 2.2500 58,589,400
Jan 5, 2024 2.0500 2.2300 2.0500 2.2200 2.2200 65,131,200
Jan 4, 2024 2.0100 2.1000 1.9900 2.0500 2.0500 71,426,100
Jan 3, 2024 1.9200 2.0300 1.9100 2.0100 2.0100 61,617,400
Jan 2, 2024 1.8800 1.9400 1.8700 1.9200 1.9200 19,627,600
Dec 29, 2023 1.9000 1.9200 1.8800 1.8900 1.8900 21,679,200
Dec 28, 2023 1.9000 1.9100 1.8700 1.8900 1.8900 16,947,900
Dec 27, 2023 1.8800 1.9200 1.8800 1.8900 1.8900 16,576,500
Dec 26, 2023 1.9100 1.9200 1.8600 1.8800 1.8800 20,769,300
Dec 22, 2023 1.9200 1.9400 1.8800 1.9000 1.9000 17,462,600
Dec 21, 2023 1.9100 1.9500 1.9000 1.9100 1.9100 23,537,000
Dec 20, 2023 1.9300 1.9500 1.9000 1.9200 1.9200 21,965,700
Dec 19, 2023 1.8700 1.9500 1.8600 1.9300 1.9300 40,442,900
Dec 18, 2023 1.9100 1.9600 1.8600 1.8600 1.8600 40,313,400
Dec 15, 2023 1.9100 1.9400 1.8700 1.9100 1.9100 56,157,800
Dec 14, 2023 1.8800 1.9200 1.8600 1.9100 1.9100 50,854,500
Dec 13, 2023 1.8100 1.9000 1.7900 1.8600 1.8600 46,191,800
Dec 12, 2023 1.8700 1.9200 1.8100 1.8300 1.8300 77,100,900
Dec 11, 2023 1.7200 1.8800 1.6800 1.8700 1.8700 107,851,200
Dec 8, 2023 1.5400 1.6900 1.5300 1.6900 1.6900 85,063,500
Dec 7, 2023 1.5500 1.5600 1.5200 1.5400 1.5400 12,185,800
Dec 6, 2023 1.5300 1.5600 1.5100 1.5400 1.5400 18,108,500
Dec 5, 2023 1.4800 1.5400 1.4800 1.5300 1.5300 20,986,400
Dec 4, 2023 1.4900 1.5100 1.4500 1.4900 1.4900 17,263,400
Dec 1, 2023 1.5600 1.5700 1.4900 1.4900 1.4900 22,876,300
Nov 30, 2023 1.5700 1.5900 1.5100 1.5500 1.5500 32,201,100
Nov 29, 2023 1.5500 1.6200 1.5500 1.5600 1.5600 32,357,200
Nov 28, 2023 1.5400 1.5500 1.5100 1.5500 1.5500 17,708,000
Nov 27, 2023 1.5100 1.5700 1.5100 1.5400 1.5400 21,183,300
Nov 24, 2023 1.5400 1.5700 1.5000 1.5100 1.5100 43,477,900
Nov 23, 2023 1.5200 1.5400 1.4900 1.5000 1.5000 18,716,300
Nov 22, 2023 1.5300 1.5400 1.5100 1.5300 1.5300 14,866,600
Nov 21, 2023 1.5700 1.5800 1.5100 1.5300 1.5300 21,904,800
Nov 20, 2023 1.6100 1.6200 1.5600 1.5700 1.5700 17,209,300
Nov 17, 2023 1.5900 1.6200 1.5800 1.5900 1.5900 22,203,000
Nov 16, 2023 1.5700 1.6000 1.5600 1.5800 1.5800 22,488,900
Nov 15, 2023 1.5300 1.5800 1.5300 1.5600 1.5600 23,411,000
Nov 14, 2023 1.5300 1.5600 1.5200 1.5300 1.5300 20,366,800
Nov 10, 2023 1.5300 1.5500 1.5000 1.5300 1.5300 12,354,600
Nov 9, 2023 0.0400 Dividend
Nov 9, 2023 1.5100 1.5400 1.4900 1.5300 1.5300 21,139,500
Nov 8, 2023 1.5500 1.5600 1.5100 1.5400 1.5000 16,726,400
Nov 7, 2023 1.5500 1.5700 1.5300 1.5500 1.5097 18,850,100
Nov 6, 2023 1.5500 1.5800 1.5300 1.5500 1.5097 26,478,400
Nov 3, 2023 1.5500 1.5700 1.5200 1.5400 1.5000 25,058,400
Nov 2, 2023 1.4800 1.5900 1.4700 1.5400 1.5000 48,651,800
Nov 1, 2023 1.4600 1.5000 1.4500 1.4800 1.4416 18,359,400
Oct 31, 2023 1.4000 1.4700 1.4000 1.4600 1.4221 26,570,700
Oct 30, 2023 1.4200 1.4200 1.3700 1.3900 1.3539 13,796,600
Oct 27, 2023 1.4000 1.4300 1.3800 1.4100 1.3734 24,108,900
Oct 26, 2023 1.3300 1.4200 1.3200 1.4000 1.3636 28,767,400
Oct 25, 2023 1.3100 1.3600 1.3100 1.3300 1.2955 33,526,500
Oct 24, 2023 1.2600 1.3100 1.2600 1.3100 1.2760 39,168,800
Oct 23, 2023 1.3300 1.3400 1.2400 1.2600 1.2273 48,649,600
Oct 20, 2023 1.3700 1.3800 1.3300 1.3400 1.3052 20,575,200
Oct 19, 2023 1.3400 1.3900 1.3200 1.3700 1.3344 19,413,800
Oct 18, 2023 1.4500 1.4500 1.3500 1.3500 1.3149 58,362,600
Oct 17, 2023 1.4700 1.4800 1.4400 1.4500 1.4123 11,340,400
Oct 16, 2023 1.4600 1.4700 1.4400 1.4600 1.4221 12,167,400
Oct 13, 2023 1.4900 1.5000 1.4700 1.4700 1.4318 11,015,800
Oct 12, 2023 1.4800 1.5200 1.4800 1.4900 1.4513 29,565,800
Oct 11, 2023 1.4900 1.5000 1.4700 1.4900 1.4513 28,772,400
Oct 10, 2023 1.4300 1.4900 1.4300 1.4900 1.4513 45,215,600
Oct 9, 2023 1.4000 1.4500 1.4000 1.4300 1.3929 45,652,700
Oct 6, 2023 1.4000 1.4400 1.3900 1.4100 1.3734 37,072,400
Oct 5, 2023 1.4300 1.4600 1.4000 1.4000 1.3636 31,269,200
Oct 4, 2023 1.4400 1.4500 1.3900 1.4300 1.3929 43,074,700
Oct 3, 2023 1.4900 1.5000 1.4400 1.4600 1.4221 28,616,300
Oct 2, 2023 1.5100 1.5100 1.4700 1.4900 1.4513 10,327,600
Sep 29, 2023 1.5000 1.5200 1.4400 1.5200 1.4805 25,336,000
Sep 27, 2023 1.5100 1.5200 1.4600 1.5000 1.4610 14,557,200
Sep 26, 2023 1.5400 1.5600 1.5100 1.5200 1.4805 14,378,400
Sep 25, 2023 1.5200 1.5600 1.5100 1.5400 1.5000 15,574,500
Sep 22, 2023 1.5000 1.5400 1.5000 1.5200 1.4805 15,820,600
Sep 21, 2023 1.5300 1.5500 1.4900 1.5200 1.4805 20,055,800
Sep 20, 2023 1.5600 1.5800 1.5300 1.5400 1.5000 18,458,400
Sep 19, 2023 1.5600 1.6000 1.5500 1.5600 1.5195 23,288,700
Sep 18, 2023 1.5500 1.5800 1.5300 1.5500 1.5097 17,525,100
Sep 15, 2023 1.5500 1.6000 1.5000 1.5600 1.5195 53,556,000
Sep 14, 2023 1.4800 1.5400 1.4600 1.5300 1.4903 36,338,500
Sep 13, 2023 1.4300 1.4700 1.4000 1.4700 1.4318 27,544,200
Sep 12, 2023 1.4800 1.4900 1.4000 1.4300 1.3929 48,481,600
Sep 11, 2023 1.5400 1.5500 1.4600 1.4800 1.4416 20,173,900
Sep 8, 2023 1.4800 1.5800 1.4800 1.5300 1.4903 39,728,400
Sep 7, 2023 1.5300 1.5400 1.4700 1.4800 1.4416 28,671,500
Sep 6, 2023 1.4500 1.5200 1.4500 1.5200 1.4805 31,804,000
Sep 5, 2023 1.5000 1.5300 1.4400 1.4600 1.4221 48,496,200
Sep 4, 2023 1.5800 1.6100 1.5000 1.5000 1.4610 39,380,100
Sep 1, 2023 1.5700 1.6100 1.5500 1.5800 1.5390 25,693,400
Aug 30, 2023 1.6500 1.7100 1.5300 1.5700 1.5292 149,933,300
Aug 29, 2023 1.4800 1.6600 1.4800 1.6400 1.5974 66,917,000
Aug 28, 2023 1.4000 1.4800 1.3900 1.4800 1.4416 42,004,400
Aug 25, 2023 1.3700 1.4100 1.3300 1.4000 1.3636 67,241,400
Aug 24, 2023 1.3600 1.3800 1.3300 1.3600 1.3247 21,248,100
Aug 23, 2023 1.3600 1.3800 1.3400 1.3500 1.3149 13,279,300
Aug 22, 2023 1.3800 1.3900 1.3500 1.3600 1.3247 9,103,100
Aug 21, 2023 1.3500 1.4300 1.3500 1.3800 1.3442 43,440,700
Aug 18, 2023 1.3300 1.3600 1.3100 1.3500 1.3149 20,971,800
Aug 17, 2023 1.3100 1.3500 1.3100 1.3300 1.2955 19,560,000
Aug 16, 2023 1.2800 1.3400 1.2700 1.3100 1.2760 39,358,500
Aug 15, 2023 1.2500 1.3000 1.2400 1.2900 1.2565 20,035,600
Aug 14, 2023 1.2300 1.2600 1.2200 1.2500 1.2175 17,212,200
Aug 11, 2023 1.2700 1.2700 1.2100 1.2200 1.1883 30,426,800
Aug 10, 2023 1.2600 1.2700 1.2400 1.2700 1.2370 7,779,400
Aug 9, 2023 1.2500 1.2700 1.2100 1.2600 1.2273 20,893,400
Aug 8, 2023 1.2200 1.2500 1.2000 1.2500 1.2175 15,277,800
Aug 7, 2023 1.2200 1.2500 1.2000 1.2200 1.1883 15,836,400
Aug 4, 2023 1.2100 1.2300 1.2000 1.2200 1.1883 8,694,000
Aug 3, 2023 1.1800 1.2100 1.1800 1.2100 1.1786 25,844,200
Aug 2, 2023 1.1500 1.2200 1.1500 1.1800 1.1494 33,735,000
Aug 1, 2023 1.1700 1.1800 1.1500 1.1500 1.1201 10,384,900
Jul 31, 2023 1.1400 1.1800 1.1300 1.1700 1.1396 17,600,100
Jul 28, 2023 1.1300 1.1400 1.1200 1.1300 1.1006 9,834,900
Jul 27, 2023 1.1700 1.1700 1.1200 1.1300 1.1006 13,267,000
Jul 26, 2023 1.1500 1.1800 1.1300 1.1700 1.1396 22,341,300
Jul 25, 2023 1.1300 1.1700 1.1200 1.1600 1.1299 15,527,000
Jul 24, 2023 1.1600 1.1600 1.1100 1.1300 1.1006 14,685,200
Jul 21, 2023 1.1100 1.1600 1.1100 1.1600 1.1299 26,348,300
Jul 20, 2023 1.1100 1.1300 1.1000 1.1200 1.0909 14,231,900
Jul 18, 2023 1.1000 1.1200 1.1000 1.1100 1.0812 7,017,700
Jul 17, 2023 1.1000 1.1100 1.0700 1.1000 1.0714 20,945,500
Jul 14, 2023 1.1000 1.1300 1.0800 1.1100 1.0812 17,615,100
Jul 13, 2023 1.1000 1.1200 1.0800 1.1000 1.0714 16,155,900
Jul 12, 2023 1.0600 1.1200 1.0600 1.1100 1.0812 32,795,900
Jul 11, 2023 1.0400 1.0700 1.0400 1.0600 1.0325 11,260,700
Jul 10, 2023 1.0500 1.0700 1.0300 1.0400 1.0130 7,396,100
Jul 7, 2023 1.0600 1.0600 1.0300 1.0600 1.0325 12,824,500
Jul 6, 2023 1.0700 1.0800 1.0500 1.0600 1.0325 11,320,200
Jul 5, 2023 1.0700 1.0800 1.0500 1.0700 1.0422 10,310,800
Jul 4, 2023 1.0800 1.0900 1.0400 1.0700 1.0422 19,682,800
Jul 3, 2023 1.0400 1.0800 1.0300 1.0800 1.0519 22,742,900
Jun 30, 2023 1.0000 1.0600 1.0000 1.0400 1.0130 44,179,300
Jun 28, 2023 0.9500 1.0200 0.9450 1.0000 0.9740 69,233,200
Jun 27, 2023 0.9500 0.9550 0.9200 0.9550 0.9302 17,503,900
Jun 26, 2023 0.9350 0.9500 0.9200 0.9500 0.9253 20,035,000
Jun 23, 2023 0.9200 0.9350 0.9150 0.9250 0.9010 16,971,000
Jun 22, 2023 0.9050 0.9250 0.9000 0.9200 0.8961 12,457,200
Jun 21, 2023 0.8750 0.9100 0.8750 0.9050 0.8815 23,682,900
Jun 20, 2023 0.9500 0.9550 0.8700 0.8800 0.8571 106,172,300
Jun 19, 2023 0.9800 1.0000 0.9550 0.9650 0.9399 31,532,800
Jun 16, 2023 0.9250 0.9750 0.9250 0.9750 0.9497 59,939,700
Jun 15, 2023 0.9500 0.9550 0.9100 0.9250 0.9010 29,510,500
Jun 14, 2023 0.9550 0.9750 0.9400 0.9500 0.9253 26,530,400
Jun 13, 2023 0.9550 0.9650 0.9300 0.9550 0.9302 26,166,800
Jun 12, 2023 0.9250 0.9650 0.9200 0.9550 0.9302 43,865,400
Jun 9, 2023 0.9200 0.9300 0.9050 0.9300 0.9058 16,287,700
Jun 8, 2023 0.9050 0.9400 0.9000 0.9200 0.8961 39,717,500
Jun 7, 2023 0.8950 0.9100 0.8800 0.9000 0.8766 29,904,700
Jun 6, 2023 0.9200 0.9450 0.8900 0.9000 0.8766 28,547,800
Jun 2, 2023 0.8950 0.9300 0.8850 0.9200 0.8961 35,634,800
Jun 1, 2023 0.9700 0.9850 0.8950 0.9000 0.8766 97,812,500
May 31, 2023 0.9150 0.9750 0.8900 0.9700 0.9448 116,462,700
May 30, 2023 0.9000 0.9450 0.8900 0.9100 0.8864 73,193,300
May 29, 2023 0.8400 0.9000 0.8400 0.9000 0.8766 74,983,300
May 26, 2023 0.8000 0.8450 0.7900 0.8350 0.8133 117,414,700
May 25, 2023 0.7850 0.7950 0.7750 0.7800 0.7597 15,488,100
May 24, 2023 0.7800 0.8150 0.7800 0.7850 0.7646 45,075,900
May 23, 2023 0.7800 0.7900 0.7650 0.7800 0.7597 20,640,300
May 22, 2023 0.7750 0.7900 0.7650 0.7800 0.7597 34,919,400
May 19, 2023 0.7350 0.7950 0.7250 0.7750 0.7549 80,047,600
May 18, 2023 0.7400 0.7500 0.7250 0.7400 0.7208 36,050,600
May 17, 2023 0.6650 0.7550 0.6650 0.7500 0.7305 130,588,000
May 16, 2023 0.6650 0.6700 0.6600 0.6650 0.6477 4,610,800
May 15, 2023 0.6700 0.6700 0.6650 0.6650 0.6477 3,853,000
May 12, 2023 0.6700 0.6750 0.6600 0.6700 0.6526 5,049,400
May 11, 2023 0.6750 0.6750 0.6650 0.6650 0.6477 5,468,900
May 10, 2023 0.6700 0.6800 0.6600 0.6750 0.6575 5,788,500
May 9, 2023 0.6700 0.6700 0.6600 0.6700 0.6526 3,192,700
May 8, 2023 0.6600 0.6800 0.6600 0.6700 0.6526 19,416,400
May 5, 2023 0.6650 0.6650 0.6550 0.6550 0.6380 8,501,500
May 3, 2023 0.6600 0.6650 0.6600 0.6650 0.6477 6,491,000
May 2, 2023 0.6600 0.6650 0.6500 0.6650 0.6477 6,996,500
Apr 28, 2023 0.6700 0.6750 0.6550 0.6600 0.6429 5,757,300
Apr 27, 2023 0.6600 0.6750 0.6600 0.6700 0.6526 13,425,100
Apr 26, 2023 0.6900 0.6900 0.6550 0.6600 0.6429 23,317,000