Zantat Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.370	0.375	0.355	0.375	0.375	817,800
2024-08-27	0.365	0.380	0.360	0.380	0.380	839,100
2024-08-26	0.360	0.365	0.355	0.365	0.365	713,700
2024-08-23	0.365	0.370	0.355	0.370	0.370	474,000
2024-08-22	0.375	0.380	0.365	0.365	0.365	1,013,200
2024-08-21	0.380	0.390	0.370	0.375	0.375	1,451,300
2024-08-20	0.400	0.405	0.370	0.395	0.395	1,767,400
2024-08-19	0.400	0.405	0.395	0.405	0.405	516,700
2024-08-16	0.405	0.410	0.395	0.405	0.405	567,000
2024-08-15	0.390	0.420	0.390	0.405	0.405	2,581,000
2024-08-14	0.410	0.410	0.390	0.390	0.390	707,000
2024-08-13	0.410	0.415	0.395	0.400	0.400	617,800
2024-08-12	0.410	0.420	0.405	0.415	0.415	1,004,100
2024-08-09	0.380	0.420	0.380	0.405	0.405	2,677,900
2024-08-08	0.380	0.385	0.370	0.375	0.375	1,519,100
2024-08-07	0.350	0.400	0.335	0.390	0.390	3,103,200
2024-08-06	0.345	0.380	0.330	0.345	0.345	7,247,700
2024-08-05	0.400	0.400	0.355	0.355	0.355	4,660,300
2024-08-02	0.430	0.430	0.400	0.405	0.405	2,347,400
2024-08-01	0.435	0.440	0.430	0.435	0.435	526,100
2024-07-31	0.430	0.440	0.415	0.435	0.435	1,037,200
2024-07-30	0.455	0.460	0.430	0.430	0.430	3,496,800
2024-07-29	0.470	0.470	0.455	0.460	0.460	1,132,000
2024-07-26	0.465	0.470	0.455	0.465	0.465	541,800
2024-07-25	0.465	0.470	0.460	0.465	0.465	1,232,000
2024-07-24	0.485	0.485	0.465	0.465	0.465	3,603,400
2024-07-23	0.485	0.490	0.480	0.485	0.485	1,307,400
2024-07-22	0.485	0.490	0.475	0.485	0.485	1,173,000
2024-07-19	0.485	0.490	0.480	0.490	0.490	1,058,600
2024-07-18	0.500	0.500	0.470	0.485	0.485	3,623,400
2024-07-17	0.495	0.505	0.495	0.500	0.500	1,531,700
2024-07-16	0.505	0.505	0.490	0.495	0.495	1,448,400
2024-07-15	0.500	0.510	0.495	0.505	0.505	2,444,200
2024-07-12	0.495	0.510	0.490	0.500	0.500	1,627,400
2024-07-11	0.500	0.510	0.490	0.495	0.495	3,937,800
2024-07-10	0.490	0.500	0.490	0.490	0.490	744,700
2024-07-09	0.510	0.515	0.485	0.490	0.490	3,026,100
2024-07-05	0.510	0.520	0.505	0.510	0.510	3,002,300
2024-07-04	0.510	0.525	0.505	0.505	0.505	2,112,800
2024-07-03	0.495	0.520	0.490	0.510	0.510	5,600,200
2024-07-02	0.505	0.505	0.490	0.490	0.490	1,792,600
2024-07-01	0.480	0.510	0.480	0.505	0.505	4,626,700
2024-06-28	0.470	0.485	0.465	0.480	0.480	2,770,000
2024-06-27	0.485	0.485	0.470	0.470	0.470	2,390,100
2024-06-26	0.475	0.495	0.470	0.480	0.480	5,009,500
2024-06-25	0.490	0.490	0.475	0.475	0.475	4,042,500
2024-06-24	0.505	0.505	0.490	0.495	0.495	2,372,700
2024-06-21	0.510	0.510	0.505	0.505	0.505	1,637,500
2024-06-20	0.505	0.520	0.500	0.510	0.510	3,890,600
2024-06-19	0.525	0.530	0.495	0.505	0.505	7,600,100
2024-06-18	0.545	0.550	0.525	0.530	0.530	3,968,900
2024-06-14	0.535	0.555	0.535	0.545	0.545	6,267,900
2024-06-13	0.535	0.550	0.530	0.535	0.535	3,983,000
2024-06-12	0.560	0.570	0.520	0.530	0.530	11,480,200
2024-06-11	0.535	0.560	0.535	0.555	0.555	10,493,100
2024-06-10	0.540	0.540	0.525	0.535	0.535	5,146,500
2024-06-07	0.535	0.550	0.530	0.545	0.530	9,880,800
2024-06-06	0.530	0.545	0.520	0.535	0.520	7,658,200
2024-06-05	0.540	0.560	0.525	0.525	0.511	14,441,000
2024-06-04	0.535	0.545	0.520	0.535	0.520	8,875,900

← NewerPage 10 of 11 · 643 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-10	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.