Zantat Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.530 | 0.530 | 0.515 | 0.525 | 0.511 | 3,194,100 |
| 2024-05-30 | 0.515 | 0.540 | 0.515 | 0.525 | 0.511 | 11,614,700 |
| 2024-05-29 | 0.570 | 0.575 | 0.520 | 0.520 | 0.506 | 18,365,000 |
| 2024-05-28 | 0.570 | 0.575 | 0.550 | 0.565 | 0.549 | 9,143,100 |
| 2024-05-27 | 0.565 | 0.590 | 0.550 | 0.565 | 0.549 | 14,776,700 |
| 2024-05-24 | 0.575 | 0.590 | 0.560 | 0.565 | 0.549 | 30,033,700 |
| 2024-05-23 | 0.505 | 0.610 | 0.500 | 0.590 | 0.574 | 84,994,100 |
| 2024-05-21 | 0.495 | 0.510 | 0.490 | 0.505 | 0.491 | 10,569,200 |
| 2024-05-20 | 0.480 | 0.500 | 0.480 | 0.490 | 0.477 | 10,800,100 |
| 2024-05-17 | 0.480 | 0.490 | 0.475 | 0.480 | 0.467 | 6,333,000 |
| 2024-05-16 | 0.475 | 0.485 | 0.470 | 0.480 | 0.467 | 7,205,800 |
| 2024-05-15 | 0.485 | 0.490 | 0.480 | 0.480 | 0.467 | 3,987,700 |
| 2024-05-14 | 0.480 | 0.495 | 0.480 | 0.485 | 0.472 | 6,627,000 |
| 2024-05-13 | 0.500 | 0.500 | 0.475 | 0.480 | 0.467 | 12,312,000 |
| 2024-05-10 | 0.510 | 0.515 | 0.495 | 0.500 | 0.486 | 13,297,600 |
| 2024-05-09 | 0.500 | 0.510 | 0.485 | 0.500 | 0.486 | 8,791,200 |
| 2024-05-08 | 0.485 | 0.530 | 0.485 | 0.500 | 0.486 | 38,436,300 |
| 2024-05-07 | 0.485 | 0.495 | 0.480 | 0.485 | 0.472 | 7,973,300 |
| 2024-05-06 | 0.480 | 0.495 | 0.475 | 0.485 | 0.472 | 10,179,900 |
| 2024-05-03 | 0.485 | 0.490 | 0.470 | 0.475 | 0.462 | 8,358,500 |
| 2024-05-02 | 0.475 | 0.485 | 0.470 | 0.480 | 0.467 | 4,276,100 |
| 2024-04-30 | 0.490 | 0.495 | 0.470 | 0.480 | 0.467 | 8,290,500 |
| 2024-04-29 | 0.505 | 0.515 | 0.480 | 0.490 | 0.477 | 10,166,800 |
| 2024-04-26 | 0.485 | 0.515 | 0.485 | 0.505 | 0.491 | 15,518,900 |
| 2024-04-25 | 0.505 | 0.510 | 0.480 | 0.485 | 0.472 | 10,026,200 |
| 2024-04-24 | 0.475 | 0.515 | 0.470 | 0.510 | 0.496 | 30,781,200 |
| 2024-04-23 | 0.485 | 0.490 | 0.470 | 0.470 | 0.457 | 9,375,100 |
| 2024-04-22 | 0.470 | 0.490 | 0.465 | 0.475 | 0.462 | 10,721,400 |
| 2024-04-19 | 0.490 | 0.500 | 0.465 | 0.465 | 0.452 | 12,770,200 |
| 2024-04-18 | 0.470 | 0.500 | 0.455 | 0.495 | 0.481 | 18,409,100 |
| 2024-04-17 | 0.470 | 0.485 | 0.455 | 0.465 | 0.452 | 12,289,000 |
| 2024-04-16 | 0.505 | 0.505 | 0.460 | 0.470 | 0.457 | 14,237,500 |
| 2024-04-15 | 0.505 | 0.515 | 0.490 | 0.500 | 0.486 | 9,549,000 |
| 2024-04-12 | 0.485 | 0.525 | 0.475 | 0.515 | 0.501 | 21,057,600 |
| 2024-04-09 | 0.500 | 0.505 | 0.480 | 0.485 | 0.472 | 14,627,900 |
| 2024-04-08 | 0.535 | 0.535 | 0.485 | 0.500 | 0.486 | 15,566,600 |
| 2024-04-05 | 0.530 | 0.545 | 0.515 | 0.530 | 0.515 | 17,599,400 |
| 2024-04-04 | 0.485 | 0.560 | 0.485 | 0.530 | 0.515 | 80,047,700 |
| 2024-04-03 | 0.500 | 0.515 | 0.480 | 0.485 | 0.472 | 14,967,400 |
| 2024-04-02 | 0.485 | 0.530 | 0.470 | 0.505 | 0.491 | 65,716,600 |
| 2024-04-01 | 0.385 | 0.490 | 0.370 | 0.490 | 0.477 | 51,037,500 |
| 2024-03-29 | 0.375 | 0.395 | 0.375 | 0.385 | 0.374 | 16,622,000 |
| 2024-03-27 | 0.400 | 0.420 | 0.355 | 0.375 | 0.365 | 92,909,000 |
← NewerPage 11 of 11 · 643 trading days
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.