Skip to content
KUALALUMPUR stocks: 260Advancing: 86Declining: 89Currency: MYR
Open Tradzy

YTL Corporation Berhad (4677) Price History

Daily open, high, low, close and volume for YTL Corporation Berhad (4677) from 2025-10-09 to 2026-10-15, newest first.

‹ 4677 price and chart
DateOpenHighLowCloseVolume
2026-10-15MYR 2.06MYR 2.06MYR 2.02MYR 2.034,563,400
2026-10-14MYR 2.08MYR 2.11MYR 2.06MYR 2.089,014,300
2026-10-13MYR 2.10MYR 2.10MYR 2.05MYR 2.089,186,600
2026-10-12MYR 2.17MYR 2.18MYR 2.08MYR 2.1015,569,800
2026-10-09MYR 2.13MYR 2.17MYR 2.12MYR 2.1615,820,600
2026-10-08MYR 2.15MYR 2.15MYR 2.09MYR 2.1413,981,800
2026-10-07MYR 2.17MYR 2.18MYR 2.13MYR 2.1513,971,700
2026-10-06MYR 2.17MYR 2.22MYR 2.17MYR 2.176,393,900
2026-10-05MYR 2.23MYR 2.25MYR 2.16MYR 2.1613,210,700
2026-10-02MYR 2.26MYR 2.28MYR 2.20MYR 2.249,682,400
2026-10-01MYR 2.29MYR 2.31MYR 2.24MYR 2.269,076,200
2026-09-30MYR 2.30MYR 2.37MYR 2.30MYR 2.348,417,300
2026-09-29MYR 2.34MYR 2.36MYR 2.29MYR 2.2912,885,600
2026-09-28MYR 2.39MYR 2.39MYR 2.34MYR 2.3410,185,600
2026-09-25MYR 2.34MYR 2.42MYR 2.34MYR 2.3912,998,100
2026-09-24MYR 2.42MYR 2.42MYR 2.34MYR 2.3417,216,500
2026-09-23MYR 2.41MYR 2.44MYR 2.38MYR 2.4315,912,800
2026-09-22MYR 2.38MYR 2.41MYR 2.35MYR 2.4017,112,100
2026-09-21MYR 2.24MYR 2.40MYR 2.24MYR 2.3627,766,500
2026-09-18MYR 2.30MYR 2.33MYR 2.24MYR 2.2429,363,600
2026-09-17MYR 2.23MYR 2.34MYR 2.21MYR 2.3024,391,000
2026-09-15MYR 2.30MYR 2.30MYR 2.22MYR 2.2215,291,400
2026-09-14MYR 2.31MYR 2.32MYR 2.25MYR 2.297,910,000
2026-09-11MYR 2.35MYR 2.35MYR 2.30MYR 2.3112,073,900
2026-09-10MYR 2.37MYR 2.44MYR 2.34MYR 2.3618,942,700
2026-09-09MYR 2.39MYR 2.43MYR 2.37MYR 2.379,751,500
2026-09-08MYR 2.40MYR 2.41MYR 2.36MYR 2.399,279,400
2026-09-07MYR 2.42MYR 2.44MYR 2.38MYR 2.409,931,500
2026-09-04MYR 2.40MYR 2.46MYR 2.40MYR 2.4317,877,900
2026-09-03MYR 2.40MYR 2.42MYR 2.35MYR 2.4023,411,000
2026-09-02MYR 2.40MYR 2.43MYR 2.34MYR 2.4026,557,000
2026-09-01MYR 2.45MYR 2.50MYR 2.39MYR 2.4019,307,000
2026-08-28MYR 2.57MYR 2.59MYR 2.47MYR 2.4818,552,800
2026-08-27MYR 2.60MYR 2.64MYR 2.54MYR 2.5734,815,700
2026-08-26MYR 2.42MYR 2.60MYR 2.42MYR 2.5853,582,100
2026-08-24MYR 2.48MYR 2.48MYR 2.37MYR 2.4218,564,500
2026-08-21MYR 2.35MYR 2.50MYR 2.33MYR 2.4957,148,900
2026-08-20MYR 2.23MYR 2.45MYR 2.23MYR 2.4384,284,300
2026-08-19MYR 2.24MYR 2.25MYR 2.19MYR 2.2211,735,200
2026-08-18MYR 2.29MYR 2.33MYR 2.23MYR 2.2418,533,900
2026-08-17MYR 2.27MYR 2.31MYR 2.24MYR 2.3024,284,900
2026-08-14MYR 2.20MYR 2.28MYR 2.18MYR 2.2718,036,100
2026-08-13MYR 2.25MYR 2.26MYR 2.19MYR 2.2120,100,800
2026-08-12MYR 2.17MYR 2.30MYR 2.17MYR 2.2528,844,100
2026-08-11MYR 2.15MYR 2.22MYR 2.13MYR 2.1717,063,200
2026-08-10MYR 2.13MYR 2.17MYR 2.08MYR 2.1512,604,000
2026-08-07MYR 1.97MYR 2.14MYR 1.97MYR 2.1244,473,300
2026-08-06MYR 1.97MYR 1.99MYR 1.95MYR 1.976,271,900
2026-08-05MYR 1.93MYR 1.99MYR 1.92MYR 1.9712,484,600
2026-08-04MYR 1.92MYR 1.95MYR 1.91MYR 1.927,720,500
2026-08-03MYR 1.95MYR 1.95MYR 1.91MYR 1.917,177,900
2026-07-31MYR 1.94MYR 1.96MYR 1.92MYR 1.945,847,000
2026-07-30MYR 1.92MYR 1.94MYR 1.91MYR 1.924,604,100
2026-07-29MYR 1.94MYR 1.95MYR 1.92MYR 1.946,205,300
2026-07-28MYR 1.95MYR 1.95MYR 1.91MYR 1.947,280,000
2026-07-27MYR 1.96MYR 1.97MYR 1.94MYR 1.954,472,300
2026-07-24MYR 1.97MYR 1.97MYR 1.93MYR 1.9510,318,700
2026-07-23MYR 1.97MYR 1.99MYR 1.97MYR 1.988,107,000
2026-07-22MYR 2.00MYR 2.01MYR 1.97MYR 1.9712,841,700
2026-07-21MYR 1.99MYR 2.02MYR 1.98MYR 2.0013,339,100
2026-07-20MYR 2.00MYR 2.01MYR 1.98MYR 1.995,384,700
2026-07-17MYR 1.99MYR 2.01MYR 1.98MYR 2.009,890,400
2026-07-16MYR 1.99MYR 2.01MYR 1.97MYR 2.007,387,000
2026-07-15MYR 2.01MYR 2.02MYR 1.98MYR 1.9810,885,900
2026-07-14MYR 2.00MYR 2.02MYR 1.97MYR 2.0210,229,500
2026-07-13MYR 2.01MYR 2.01MYR 1.98MYR 2.0010,240,300
2026-07-10MYR 2.01MYR 2.04MYR 2.00MYR 2.017,355,800
2026-07-09MYR 2.01MYR 2.02MYR 1.99MYR 2.0110,694,700
2026-07-08MYR 2.06MYR 2.06MYR 2.00MYR 2.0112,116,800
2026-07-07MYR 2.05MYR 2.07MYR 2.02MYR 2.046,581,100
2026-07-06MYR 2.09MYR 2.10MYR 2.04MYR 2.059,788,000
2026-07-03MYR 2.08MYR 2.12MYR 2.07MYR 2.087,681,400
2026-07-02MYR 2.16MYR 2.16MYR 2.06MYR 2.0814,447,500
2026-07-01MYR 2.05MYR 2.18MYR 2.04MYR 2.1633,370,700
2026-06-30MYR 2.07MYR 2.09MYR 2.04MYR 2.045,805,300
2026-06-29MYR 2.03MYR 2.08MYR 2.00MYR 2.079,155,300
2026-06-26MYR 2.01MYR 2.03MYR 1.98MYR 2.036,431,900
2026-06-25MYR 2.04MYR 2.07MYR 2.00MYR 2.015,973,800
2026-06-24MYR 2.04MYR 2.06MYR 2.03MYR 2.045,614,800
2026-06-23MYR 2.06MYR 2.08MYR 2.03MYR 2.0311,858,200
2026-06-22MYR 2.00MYR 2.07MYR 1.99MYR 2.0613,299,300
2026-06-19MYR 2.05MYR 2.07MYR 2.01MYR 2.0129,295,700
2026-06-18MYR 2.10MYR 2.11MYR 2.03MYR 2.0414,857,200
2026-06-16MYR 2.08MYR 2.11MYR 2.05MYR 2.1016,083,900
2026-06-15MYR 2.00MYR 2.08MYR 2.00MYR 2.0725,525,700
2026-06-12MYR 1.99MYR 2.01MYR 1.96MYR 1.9814,974,200
2026-06-11MYR 1.95MYR 1.99MYR 1.93MYR 1.9716,019,700
2026-06-10MYR 2.01MYR 2.01MYR 1.95MYR 1.9824,014,700
2026-06-09MYR 2.03MYR 2.04MYR 2.00MYR 2.0216,647,100
2026-06-08MYR 2.04MYR 2.05MYR 2.00MYR 2.0120,930,300
2026-06-05MYR 2.08MYR 2.10MYR 2.05MYR 2.0718,728,800
2026-06-04MYR 2.09MYR 2.13MYR 2.07MYR 2.0718,548,200
2026-06-03MYR 2.08MYR 2.16MYR 2.07MYR 2.1030,284,600
2026-05-29MYR 2.00MYR 2.14MYR 2.00MYR 2.05295,545,500
2026-05-28MYR 2.06MYR 2.07MYR 2.00MYR 2.0463,080,500
2026-05-26MYR 2.11MYR 2.13MYR 2.04MYR 2.0740,716,700
2026-05-25MYR 2.12MYR 2.14MYR 2.04MYR 2.1257,371,400
2026-05-22MYR 2.13MYR 2.18MYR 2.11MYR 2.1115,491,200
2026-05-21MYR 2.12MYR 2.18MYR 2.11MYR 2.1320,273,000
2026-05-20MYR 2.15MYR 2.15MYR 2.10MYR 2.1013,575,400
2026-05-19MYR 2.12MYR 2.18MYR 2.10MYR 2.1519,303,000
2026-05-18MYR 2.12MYR 2.14MYR 2.08MYR 2.1216,077,300
2026-05-15MYR 2.17MYR 2.19MYR 2.06MYR 2.1528,561,900
2026-05-14MYR 2.23MYR 2.26MYR 2.16MYR 2.1716,852,000
2026-05-13MYR 2.32MYR 2.33MYR 2.22MYR 2.2323,501,000
2026-05-12MYR 2.32MYR 2.36MYR 2.31MYR 2.3219,021,700
2026-05-11MYR 2.28MYR 2.37MYR 2.27MYR 2.3229,150,200
2026-05-08MYR 2.35MYR 2.35MYR 2.24MYR 2.2627,541,700
2026-05-07MYR 2.34MYR 2.37MYR 2.30MYR 2.3633,851,800
2026-05-06MYR 2.09MYR 2.33MYR 2.08MYR 2.3157,590,200
2026-05-05MYR 2.09MYR 2.10MYR 2.05MYR 2.0916,459,300
2026-05-04MYR 2.05MYR 2.12MYR 2.03MYR 2.1113,169,600
2026-04-30MYR 2.08MYR 2.08MYR 2.03MYR 2.0414,883,700
2026-04-29MYR 2.10MYR 2.13MYR 2.05MYR 2.0912,114,200
2026-04-28MYR 2.05MYR 2.11MYR 2.04MYR 2.1012,804,100
2026-04-27MYR 2.01MYR 2.08MYR 2.00MYR 2.0412,596,800
2026-04-24MYR 2.03MYR 2.03MYR 1.99MYR 2.017,169,700
2026-04-23MYR 1.99MYR 2.04MYR 1.98MYR 2.0215,813,700
2026-04-22MYR 2.00MYR 2.02MYR 1.98MYR 1.9810,904,900
2026-04-21MYR 1.94MYR 2.02MYR 1.94MYR 1.9912,562,600
2026-04-20MYR 1.95MYR 1.98MYR 1.93MYR 1.9410,759,900
2026-04-17MYR 2.01MYR 2.01MYR 1.92MYR 1.9516,130,500
2026-04-16MYR 1.99MYR 2.01MYR 1.98MYR 2.0011,697,200
2026-04-15MYR 2.01MYR 2.04MYR 1.96MYR 1.9810,467,100
2026-04-14MYR 1.98MYR 2.01MYR 1.96MYR 1.9914,560,300
2026-04-13MYR 1.95MYR 1.97MYR 1.93MYR 1.9613,096,400
2026-04-10MYR 1.95MYR 1.99MYR 1.91MYR 1.9917,700,200
2026-04-09MYR 1.96MYR 1.97MYR 1.90MYR 1.9410,896,300
2026-04-08MYR 1.93MYR 1.98MYR 1.90MYR 1.9518,754,900
2026-04-07MYR 1.90MYR 1.91MYR 1.85MYR 1.896,935,200
2026-04-06MYR 1.92MYR 1.93MYR 1.87MYR 1.9022,503,100
2026-04-03MYR 1.75MYR 1.91MYR 1.75MYR 1.8840,380,400
2026-04-02MYR 1.77MYR 1.78MYR 1.68MYR 1.7514,574,100
2026-04-01MYR 1.73MYR 1.77MYR 1.70MYR 1.7519,644,900
2026-03-31MYR 1.61MYR 1.71MYR 1.58MYR 1.6926,664,800
2026-03-30MYR 1.64MYR 1.66MYR 1.58MYR 1.6136,275,500
2026-03-27MYR 1.65MYR 1.69MYR 1.65MYR 1.6712,057,700
2026-03-26MYR 1.66MYR 1.68MYR 1.65MYR 1.6512,776,500
2026-03-25MYR 1.70MYR 1.71MYR 1.64MYR 1.6812,298,900
2026-03-24MYR 1.67MYR 1.69MYR 1.63MYR 1.6713,479,300
2026-03-19MYR 1.76MYR 1.77MYR 1.65MYR 1.6529,227,600
2026-03-18MYR 1.74MYR 1.79MYR 1.74MYR 1.7714,788,400
2026-03-17MYR 1.67MYR 1.75MYR 1.66MYR 1.7320,927,600
2026-03-16MYR 1.68MYR 1.70MYR 1.65MYR 1.6611,884,500
2026-03-13MYR 1.65MYR 1.69MYR 1.64MYR 1.6812,934,500
2026-03-12MYR 1.61MYR 1.68MYR 1.60MYR 1.6715,925,000
2026-03-11MYR 1.67MYR 1.67MYR 1.61MYR 1.6322,067,800
2026-03-10MYR 1.66MYR 1.70MYR 1.65MYR 1.6714,060,600
2026-03-09MYR 1.67MYR 1.68MYR 1.59MYR 1.6119,330,500
2026-03-06MYR 1.69MYR 1.74MYR 1.67MYR 1.7311,678,000
2026-03-05MYR 1.73MYR 1.74MYR 1.66MYR 1.7016,510,400
2026-03-04MYR 1.79MYR 1.81MYR 1.69MYR 1.6925,247,200
2026-03-03MYR 1.79MYR 1.86MYR 1.76MYR 1.7915,153,900
2026-03-02MYR 1.80MYR 1.82MYR 1.76MYR 1.7917,952,600
2026-02-27MYR 1.93MYR 1.93MYR 1.82MYR 1.8436,609,500
2026-02-26MYR 1.96MYR 1.97MYR 1.90MYR 1.9211,378,500
2026-02-25MYR 1.96MYR 1.98MYR 1.93MYR 1.9618,803,200
2026-02-24MYR 2.02MYR 2.02MYR 1.94MYR 1.9413,319,000
2026-02-23MYR 2.03MYR 2.04MYR 1.99MYR 2.047,649,800
2026-02-20MYR 2.06MYR 2.06MYR 2.00MYR 2.036,520,200
2026-02-19MYR 1.99MYR 2.06MYR 1.98MYR 2.058,680,700
2026-02-16MYR 1.97MYR 1.99MYR 1.97MYR 1.983,218,800
2026-02-13MYR 1.96MYR 1.99MYR 1.95MYR 1.969,211,700
2026-02-12MYR 2.00MYR 2.02MYR 1.97MYR 1.9811,456,700
2026-02-11MYR 2.02MYR 2.04MYR 1.99MYR 2.009,589,600
2026-02-10MYR 2.04MYR 2.06MYR 2.00MYR 2.019,509,100
2026-02-09MYR 2.03MYR 2.04MYR 1.99MYR 2.0312,892,700
2026-02-06MYR 1.99MYR 2.01MYR 1.96MYR 2.008,774,100
2026-02-05MYR 2.06MYR 2.06MYR 1.97MYR 2.0013,066,600
2026-02-04MYR 2.08MYR 2.10MYR 2.04MYR 2.047,966,500
2026-02-03MYR 2.08MYR 2.13MYR 2.07MYR 2.087,034,900
2026-01-30MYR 2.12MYR 2.13MYR 2.06MYR 2.0810,879,400
2026-01-29MYR 2.11MYR 2.13MYR 2.08MYR 2.129,285,100
2026-01-28MYR 2.15MYR 2.19MYR 2.09MYR 2.1013,894,700
2026-01-27MYR 2.20MYR 2.25MYR 2.15MYR 2.1519,433,600
2026-01-26MYR 2.28MYR 2.28MYR 2.20MYR 2.2015,600,500
2026-01-23MYR 2.28MYR 2.30MYR 2.27MYR 2.285,457,100
2026-01-22MYR 2.28MYR 2.30MYR 2.25MYR 2.288,618,000
2026-01-21MYR 2.25MYR 2.29MYR 2.23MYR 2.2717,143,700
2026-01-20MYR 2.26MYR 2.32MYR 2.23MYR 2.2614,866,300
2026-01-19MYR 2.26MYR 2.26MYR 2.26MYR 2.260
2026-01-16MYR 2.23MYR 2.26MYR 2.20MYR 2.2610,183,300
2026-01-15MYR 2.20MYR 2.24MYR 2.16MYR 2.2412,904,200
2026-01-14MYR 2.16MYR 2.22MYR 2.15MYR 2.1916,324,300
2026-01-13MYR 2.07MYR 2.16MYR 2.07MYR 2.1517,427,000
2026-01-12MYR 2.05MYR 2.08MYR 2.05MYR 2.069,341,200
2026-01-09MYR 2.05MYR 2.06MYR 2.02MYR 2.0514,127,300
2026-01-08MYR 2.04MYR 2.09MYR 2.03MYR 2.0425,462,800
2026-01-07MYR 2.03MYR 2.05MYR 2.02MYR 2.0310,747,400
2026-01-06MYR 2.06MYR 2.08MYR 2.03MYR 2.038,472,000
2026-01-05MYR 2.05MYR 2.07MYR 2.04MYR 2.056,538,900
2026-01-02MYR 2.04MYR 2.08MYR 2.03MYR 2.053,783,500
2025-12-31MYR 2.07MYR 2.07MYR 2.04MYR 2.049,381,000
2025-12-30MYR 2.05MYR 2.07MYR 2.04MYR 2.076,443,100
2025-12-29MYR 2.07MYR 2.08MYR 2.03MYR 2.055,760,000
2025-12-26MYR 2.08MYR 2.09MYR 2.06MYR 2.075,753,700
2025-12-24MYR 2.10MYR 2.12MYR 2.07MYR 2.085,141,500
2025-12-23MYR 2.10MYR 2.12MYR 2.08MYR 2.105,286,800
2025-12-22MYR 2.13MYR 2.15MYR 2.08MYR 2.108,877,500
2025-12-19MYR 2.17MYR 2.18MYR 2.11MYR 2.128,292,400
2025-12-18MYR 2.10MYR 2.19MYR 2.09MYR 2.177,784,800
2025-12-17MYR 2.13MYR 2.14MYR 2.10MYR 2.115,784,900
2025-12-16MYR 2.12MYR 2.14MYR 2.09MYR 2.134,722,600
2025-12-15MYR 2.11MYR 2.15MYR 2.09MYR 2.125,836,100
2025-12-12MYR 2.01MYR 2.13MYR 2.01MYR 2.1110,033,600
2025-12-11MYR 2.06MYR 2.08MYR 1.99MYR 2.0111,606,100
2025-12-10MYR 2.10MYR 2.11MYR 2.05MYR 2.054,266,000
2025-12-09MYR 2.10MYR 2.12MYR 2.06MYR 2.109,203,900
2025-12-08MYR 2.14MYR 2.14MYR 2.09MYR 2.096,838,600
2025-12-05MYR 2.13MYR 2.15MYR 2.11MYR 2.138,094,500
2025-12-04MYR 2.13MYR 2.14MYR 2.10MYR 2.128,598,000
2025-12-03MYR 2.13MYR 2.16MYR 2.09MYR 2.137,341,600
2025-12-02MYR 2.13MYR 2.16MYR 2.09MYR 2.1213,243,700
2025-12-01MYR 2.13MYR 2.18MYR 2.11MYR 2.135,377,500
2025-11-28MYR 2.25MYR 2.26MYR 2.08MYR 2.1328,810,800
2025-11-27MYR 2.31MYR 2.32MYR 2.23MYR 2.2410,105,600
2025-11-26MYR 2.31MYR 2.33MYR 2.28MYR 2.3110,513,100
2025-11-25MYR 2.32MYR 2.37MYR 2.28MYR 2.2910,267,200
2025-11-24MYR 2.46MYR 2.47MYR 2.31MYR 2.3122,086,000
2025-11-21MYR 2.43MYR 2.47MYR 2.42MYR 2.467,862,500
2025-11-20MYR 2.47MYR 2.49MYR 2.44MYR 2.447,197,200
2025-11-19MYR 2.41MYR 2.46MYR 2.41MYR 2.445,663,400
2025-11-18MYR 2.43MYR 2.46MYR 2.41MYR 2.448,308,600
2025-11-17MYR 2.48MYR 2.48MYR 2.42MYR 2.4312,860,700
2025-11-14MYR 2.48MYR 2.49MYR 2.45MYR 2.4811,578,500
2025-11-13MYR 2.55MYR 2.55MYR 2.48MYR 2.4910,548,900
2025-11-12MYR 2.55MYR 2.57MYR 2.53MYR 2.557,693,800
2025-11-11MYR 2.50MYR 2.56MYR 2.50MYR 2.5510,319,600
2025-11-10MYR 2.56MYR 2.57MYR 2.49MYR 2.495,219,300
2025-11-07MYR 2.56MYR 2.56MYR 2.52MYR 2.568,225,300
2025-11-06MYR 2.55MYR 2.57MYR 2.54MYR 2.564,004,000
2025-11-05MYR 2.50MYR 2.56MYR 2.48MYR 2.544,015,600
2025-11-04MYR 2.57MYR 2.58MYR 2.52MYR 2.534,459,800
2025-11-03MYR 2.64MYR 2.68MYR 2.57MYR 2.5710,191,100
2025-10-31MYR 2.56MYR 2.61MYR 2.55MYR 2.6014,054,700
2025-10-30MYR 2.54MYR 2.58MYR 2.52MYR 2.567,619,900
2025-10-29MYR 2.52MYR 2.54MYR 2.48MYR 2.534,113,100
2025-10-28MYR 2.53MYR 2.53MYR 2.45MYR 2.5015,253,800
2025-10-27MYR 2.56MYR 2.57MYR 2.48MYR 2.528,788,800
2025-10-24MYR 2.47MYR 2.55MYR 2.47MYR 2.547,636,200
2025-10-23MYR 2.49MYR 2.49MYR 2.41MYR 2.4714,785,800
2025-10-22MYR 2.55MYR 2.55MYR 2.49MYR 2.509,974,400
2025-10-21MYR 2.55MYR 2.58MYR 2.54MYR 2.554,333,800
2025-10-17MYR 2.55MYR 2.58MYR 2.51MYR 2.5311,713,000
2025-10-16MYR 2.58MYR 2.61MYR 2.56MYR 2.564,590,400
2025-10-15MYR 2.61MYR 2.64MYR 2.57MYR 2.587,236,600
2025-10-14MYR 2.67MYR 2.69MYR 2.61MYR 2.614,866,600
2025-10-13MYR 2.61MYR 2.67MYR 2.58MYR 2.654,779,000
2025-10-10MYR 2.72MYR 2.72MYR 2.66MYR 2.666,248,200
2025-10-09MYR 2.68MYR 2.74MYR 2.68MYR 2.7216,723,500