The Star Online : Business

Market Watch

YTL CORPORATION BERHAD

Symbol & Code : YTL (4677)

Board : Main

Industry : TRAD_SERV

. Home . Fin. Result . S/Holdings Chg . Shrs Buyback

From To Graph :

Date	Open	High	Low	Close	Change	Volume
26-Nov-12	1.78	1.80	1.77	1.79	0.000	71,712
27-Nov-12	1.79	1.79	1.75	1.76	-0.030	66,080
28-Nov-12	1.77	1.78	1.74	1.78	0.020	212,264
29-Nov-12	1.77	1.78	1.76	1.76	-0.020	66,563
30-Nov-12	1.76	1.78	1.76	1.77	0.010	149,951
3-Dec-12	1.77	1.78	1.75	1.76	-0.010	39,521
4-Dec-12	1.76	1.78	1.75	1.77	0.010	37,462
5-Dec-12	1.76	1.78	1.76	1.78	0.010	90,218
6-Dec-12	1.78	1.79	1.76	1.79	0.010	94,499
7-Dec-12	1.79	1.80	1.79	1.80	0.010	62,314
10-Dec-12	1.79	1.83	1.79	1.83	0.030	111,322
11-Dec-12	1.82	1.87	1.82	1.87	0.040	93,862
12-Dec-12	1.88	1.89	1.86	1.87	0.000	145,274
13-Dec-12	1.87	1.88	1.84	1.84	-0.030	113,298
14-Dec-12	1.83	1.86	1.81	1.86	0.020	75,017
17-Dec-12	1.85	1.87	1.85	1.85	-0.010	41,140
18-Dec-12	1.85	1.88	1.85	1.88	0.030	124,223
19-Dec-12	1.88	1.90	1.87	1.90	0.020	87,414
20-Dec-12	1.90	1.90	1.88	1.88	-0.020	87,268
21-Dec-12	1.89	1.89	1.86	1.87	-0.010	73,041
24-Dec-12	1.87	1.90	1.86	1.90	0.030	58,083
26-Dec-12	1.88	1.88	1.85	1.85	-0.040	33,136
27-Dec-12	1.86	1.88	1.85	1.85	0.000	61,067
28-Dec-12	1.86	1.87	1.84	1.84	-0.010	66,059
31-Dec-12	1.84	1.90	1.84	1.90	0.060	94,225
2-Jan-13	1.86	1.87	1.84	1.84	-0.060	141,232
3-Jan-13	1.82	1.86	1.82	1.84	0.000	168,774
4-Jan-13	1.85	1.86	1.84	1.85	0.010	135,744
7-Jan-13	1.85	1.86	1.84	1.84	-0.010	105,515
8-Jan-13	1.84	1.84	1.82	1.84	0.000	100,241
9-Jan-13	1.83	1.85	1.82	1.84	0.000	100,692
10-Jan-13	1.83	1.84	1.82	1.82	-0.020	91,946
11-Jan-13	1.81	1.83	1.81	1.81	-0.010	64,268
14-Jan-13	1.81	1.83	1.81	1.81	0.000	84,857
15-Jan-13	1.82	1.82	1.79	1.81	0.000	99,956
16-Jan-13	1.81	1.81	1.78	1.78	-0.030	99,563
17-Jan-13	1.79	1.81	1.78	1.79	0.010	81,287
18-Jan-13	1.79	1.80	1.78	1.80	0.010	84,098
21-Jan-13	1.80	1.80	1.75	1.76	-0.040	82,023
22-Jan-13	1.73	1.77	1.67	1.75	-0.010	71,266
23-Jan-13	1.74	1.76	1.72	1.73	-0.020	100,313
25-Jan-13	1.72	1.75	1.71	1.73	0.000	33,653
29-Jan-13	1.74	1.74	1.71	1.71	-0.020	79,610
30-Jan-13	1.71	1.72	1.67	1.69	-0.020	51,361
31-Jan-13	1.68	1.69	1.65	1.65	-0.040	160,255
4-Feb-13	1.65	1.66	1.63	1.65	0.000	71,803
5-Feb-13	1.66	1.66	1.64	1.65	0.000	60,463
6-Feb-13	1.65	1.66	1.57	1.58	-0.070	143,681
7-Feb-13	1.57	1.58	1.54	1.57	-0.010	138,501
8-Feb-13	1.56	1.59	1.56	1.57	0.000	71,997
13-Feb-13	1.56	1.58	1.56	1.56	-0.010	81,466
14-Feb-13	1.56	1.59	1.56	1.56	0.000	63,589
15-Feb-13	1.57	1.58	1.55	1.57	0.010	83,572
18-Feb-13	1.58	1.58	1.56	1.56	-0.010	73,742
19-Feb-13	1.56	1.58	1.55	1.58	0.020	148,310
20-Feb-13	1.58	1.62	1.57	1.60	0.020	128,139
21-Feb-13	1.60	1.61	1.57	1.60	0.000	129,124
22-Feb-13	1.61	1.64	1.61	1.62	0.020	125,281
25-Feb-13	1.63	1.64	1.62	1.64	0.020	61,481
26-Feb-13	1.63	1.65	1.63	1.63	-0.010	110,214
27-Feb-13	1.64	1.64	1.63	1.63	0.000	39,004
28-Feb-13	1.64	1.67	1.63	1.65	0.020	128,376
1-Mar-13	1.65	1.66	1.64	1.65	0.000	114,733
4-Mar-13	1.66	1.67	1.64	1.65	0.000	58,967
5-Mar-13	1.66	1.68	1.65	1.66	0.010	111,726
6-Mar-13	1.68	1.70	1.67	1.69	0.030	115,552
7-Mar-13	1.68	1.69	1.66	1.67	-0.020	79,559
8-Mar-13	1.67	1.70	1.67	1.68	0.010	107,765
11-Mar-13	1.69	1.70	1.68	1.69	0.010	54,402
12-Mar-13	1.68	1.69	1.66	1.66	-0.010	53,640
13-Mar-13	1.66	1.66	1.60	1.60	-0.060	84,182
14-Mar-13	1.60	1.63	1.60	1.60	0.000	82,784
15-Mar-13	1.60	1.68	1.60	1.68	0.080	190,471
18-Mar-13	1.65	1.65	1.59	1.60	-0.080	94,700
19-Mar-13	1.61	1.62	1.59	1.59	-0.010	63,738
20-Mar-13	1.59	1.65	1.59	1.63	0.040	139,131
21-Mar-13	1.64	1.69	1.63	1.64	0.010	151,812
22-Mar-13	1.65	1.67	1.62	1.63	-0.010	48,192
25-Mar-13	1.65	1.66	1.64	1.66	0.030	56,310
26-Mar-13	1.67	1.69	1.65	1.65	-0.010	145,106
27-Mar-13	1.65	1.69	1.65	1.67	0.020	155,975
28-Mar-13	1.67	1.69	1.64	1.64	-0.030	132,325
29-Mar-13	1.65	1.66	1.63	1.63	-0.010	55,595
1-Apr-13	1.63	1.65	1.62	1.64	0.010	122,838
2-Apr-13	1.63	1.68	1.63	1.67	0.030	160,926
3-Apr-13	1.69	1.70	1.57	1.63	-0.040	262,546
4-Apr-13	1.65	1.67	1.62	1.65	0.020	102,640
5-Apr-13	1.65	1.66	1.62	1.63	-0.020	94,555
8-Apr-13	1.64	1.65	1.62	1.63	0.000	138,600
9-Apr-13	1.64	1.64	1.62	1.64	0.010	91,490
10-Apr-13	1.63	1.65	1.63	1.64	0.000	100,772
11-Apr-13	1.64	1.66	1.64	1.65	0.010	180,328
12-Apr-13	1.64	1.66	1.62	1.63	-0.020	149,370
15-Apr-13	1.62	1.63	1.61	1.61	-0.020	72,702
16-Apr-13	1.60	1.62	1.60	1.61	0.000	93,068
17-Apr-13	1.61	1.64	1.61	1.64	0.030	110,813
18-Apr-13	1.63	1.64	1.62	1.63	-0.010	73,232
19-Apr-13	1.63	1.64	1.62	1.63	0.000	52,339
22-Apr-13	1.62	1.64	1.62	1.64	0.010	38,506
23-Apr-13	1.64	1.64	1.62	1.63	-0.010	36,375
24-Apr-13	1.64	1.64	1.63	1.64	0.010	40,163
25-Apr-13	1.64	1.65	1.63	1.64	0.000	44,618
26-Apr-13	1.65	1.66	1.63	1.65	0.010	48,080
29-Apr-13	1.65	1.65	1.63	1.63	-0.020	25,137
30-Apr-13	1.63	1.65	1.62	1.64	0.010	92,452
2-May-13	1.63	1.65	1.62	1.63	-0.010	56,087
3-May-13	1.63	1.64	1.61	1.62	-0.010	115,448
6-May-13	1.66	1.70	1.65	1.69	0.070	220,130
7-May-13	1.69	1.70	1.68	1.69	0.000	95,429
8-May-13	1.70	1.70	1.67	1.68	-0.010	58,213
9-May-13	1.69	1.70	1.67	1.68	0.000	51,956
10-May-13	1.69	1.80	1.69	1.79	0.110	201,166
13-May-13	1.79	1.79	1.76	1.77	-0.020	66,699
14-May-13	1.77	1.80	1.77	1.78	0.010	34,572
15-May-13	1.79	1.80	1.78	1.80	0.020	48,221
16-May-13	1.79	1.80	1.74	1.75	-0.050	32,252
17-May-13	1.77	1.77	1.73	1.74	-0.010	62,279
20-May-13	1.75	1.76	1.71	1.71	-0.030	101,998
21-May-13	1.72	1.75	1.72	1.74	0.030	140,087
22-May-13	1.74	1.76	1.73	1.74	0.000	79,666
23-May-13	1.73	1.75	1.71	1.72	-0.020	68,772

Highest price during this period is 1.90 on 19-Dec-2012 Lowest price during this period is 1.54 on 7-Feb-2013 Highest volume during this period is 262,546 on 3-Apr-2013