Zantat Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.330	0.335	0.325	0.335	0.335	221,100
2024-11-21	0.335	0.335	0.330	0.335	0.335	185,000
2024-11-20	0.335	0.335	0.330	0.335	0.335	50,600
2024-11-19	0.335	0.340	0.330	0.335	0.335	1,131,300
2024-11-18	0.335	0.345	0.335	0.345	0.345	76,800
2024-11-15	0.340	0.345	0.335	0.345	0.345	48,500
2024-11-14	0.340	0.345	0.335	0.345	0.345	169,400
2024-11-13	0.330	0.355	0.330	0.345	0.345	1,023,100
2024-11-12	0.330	0.335	0.325	0.335	0.335	80,800
2024-11-11	0.340	0.340	0.325	0.330	0.330	151,800
2024-11-08	0.335	0.340	0.330	0.340	0.340	98,800
2024-11-07	0.340	0.340	0.330	0.335	0.335	90,800
2024-11-06	0.325	0.340	0.325	0.340	0.340	194,900
2024-11-05	0.330	0.340	0.325	0.335	0.335	94,100
2024-11-04	0.345	0.345	0.325	0.335	0.335	163,100
2024-11-01	0.330	0.345	0.330	0.345	0.345	47,500
2024-10-30	0.340	0.345	0.335	0.345	0.345	266,700
2024-10-29	0.335	0.345	0.325	0.345	0.345	424,400
2024-10-28	0.335	0.340	0.335	0.340	0.340	270,900
2024-10-25	0.340	0.345	0.340	0.345	0.345	93,700
2024-10-24	0.335	0.350	0.335	0.340	0.340	810,100
2024-10-23	0.340	0.340	0.335	0.335	0.335	349,000
2024-10-22	0.345	0.345	0.335	0.345	0.345	520,600
2024-10-21	0.345	0.350	0.340	0.345	0.345	17,000
2024-10-18	0.340	0.365	0.340	0.345	0.345	206,900
2024-10-17	0.350	0.350	0.340	0.345	0.345	94,500
2024-10-16	0.345	0.350	0.345	0.345	0.345	27,600
2024-10-15	0.345	0.350	0.340	0.345	0.345	119,200
2024-10-14	0.340	0.355	0.340	0.355	0.355	127,700
2024-10-11	0.350	0.350	0.340	0.350	0.350	89,300
2024-10-10	0.345	0.355	0.340	0.355	0.355	79,700
2024-10-09	0.350	0.355	0.345	0.350	0.350	87,800
2024-10-08	0.360	0.360	0.340	0.355	0.355	105,400
2024-10-07	0.345	0.360	0.340	0.355	0.355	103,700
2024-10-04	0.345	0.345	0.335	0.345	0.345	190,700
2024-10-03	0.355	0.355	0.340	0.350	0.350	234,900
2024-10-02	0.360	0.360	0.345	0.355	0.355	55,100
2024-10-01	0.350	0.365	0.340	0.365	0.365	424,300
2024-09-30	0.350	0.350	0.335	0.345	0.345	152,000
2024-09-27	0.355	0.355	0.340	0.350	0.350	279,300
2024-09-26	0.360	0.360	0.350	0.355	0.355	293,900
2024-09-25	0.370	0.370	0.350	0.365	0.365	194,200
2024-09-24	0.355	0.380	0.350	0.370	0.370	788,600
2024-09-23	0.350	0.355	0.340	0.350	0.350	166,200
2024-09-20	0.345	0.350	0.340	0.350	0.350	405,300
2024-09-19	0.330	0.345	0.330	0.345	0.345	300,900
2024-09-18	0.330	0.330	0.320	0.330	0.330	165,600
2024-09-17	0.330	0.330	0.320	0.330	0.330	220,100
2024-09-13	0.335	0.335	0.320	0.330	0.330	275,400
2024-09-12	0.320	0.330	0.320	0.330	0.330	182,600
2024-09-11	0.335	0.335	0.315	0.325	0.325	1,726,500
2024-09-10	0.340	0.345	0.330	0.340	0.340	369,000
2024-09-09	0.345	0.345	0.330	0.340	0.340	376,200
2024-09-06	0.340	0.350	0.330	0.345	0.345	1,318,900
2024-09-05	0.355	0.355	0.345	0.345	0.345	362,600
2024-09-04	0.350	0.355	0.345	0.355	0.355	593,700
2024-09-03	0.355	0.375	0.350	0.365	0.365	1,847,900
2024-09-02	0.345	0.360	0.345	0.360	0.360	631,400
2024-08-30	0.350	0.360	0.340	0.350	0.350	715,600
2024-08-29	0.360	0.365	0.350	0.355	0.355	1,296,800

← NewerPage 9 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.