Zelan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.050	0.050	0.045	0.050	0.050	199,200
2023-11-23	0.050	0.050	0.045	0.050	0.050	939,400
2023-11-22	0.050	0.055	0.045	0.055	0.055	3,613,900
2023-11-21	0.050	0.055	0.050	0.050	0.050	3,269,600
2023-11-20	0.055	0.060	0.050	0.055	0.055	4,964,800
2023-11-17	0.055	0.060	0.050	0.055	0.055	10,669,400
2023-11-16	0.050	0.050	0.045	0.050	0.050	5,460,100
2023-11-15	0.050	0.050	0.045	0.050	0.050	4,772,000
2023-11-14	0.050	0.055	0.045	0.050	0.050	3,655,100
2023-11-10	0.045	0.060	0.045	0.050	0.050	30,339,900
2023-11-09	0.040	0.045	0.040	0.045	0.045	2,571,600
2023-11-07	0.035	0.040	0.035	0.040	0.040	30,500
2023-11-06	0.040	0.040	0.035	0.040	0.040	112,100
2023-11-03	0.035	0.040	0.035	0.040	0.040	323,300
2023-11-02	0.040	0.040	0.035	0.040	0.040	10,200
2023-11-01	0.035	0.040	0.035	0.035	0.035	104,000
2023-10-31	0.035	0.035	0.035	0.035	0.035	250,000
2023-10-30	0.040	0.040	0.035	0.035	0.035	279,800
2023-10-26	0.035	0.040	0.035	0.040	0.040	6,100
2023-10-25	0.035	0.035	0.035	0.035	0.035	118,200
2023-10-24	0.035	0.040	0.035	0.040	0.040	248,500
2023-10-23	0.035	0.035	0.035	0.035	0.035	151,500
2023-10-20	0.035	0.040	0.035	0.035	0.035	54,100
2023-10-19	0.035	0.040	0.035	0.035	0.035	181,100
2023-10-18	0.035	0.035	0.035	0.035	0.035	202,000
2023-10-17	0.035	0.035	0.035	0.035	0.035	135,400
2023-10-16	0.035	0.040	0.035	0.040	0.040	285,200
2023-10-13	0.035	0.040	0.035	0.035	0.035	565,900
2023-10-12	0.040	0.040	0.035	0.035	0.035	251,700
2023-10-11	0.035	0.035	0.035	0.035	0.035	431,000
2023-10-10	0.035	0.035	0.035	0.035	0.035	136,000
2023-10-06	0.035	0.035	0.035	0.035	0.035	507,200
2023-10-05	0.030	0.040	0.030	0.040	0.040	361,900
2023-10-04	0.035	0.035	0.030	0.030	0.030	41,000
2023-10-03	0.030	0.035	0.030	0.035	0.035	49,600
2023-10-02	0.035	0.035	0.035	0.035	0.035	72,000
2023-09-29	0.035	0.035	0.035	0.035	0.035	110,000
2023-09-27	0.035	0.035	0.035	0.035	0.035	80,000
2023-09-26	0.030	0.040	0.030	0.035	0.035	347,000
2023-09-25	0.035	0.035	0.035	0.035	0.035	205,000
2023-09-22	0.035	0.035	0.035	0.035	0.035	519,700
2023-09-21	0.035	0.040	0.035	0.040	0.040	1,712,600
2023-09-20	0.040	0.040	0.035	0.040	0.040	65,100
2023-09-19	0.035	0.040	0.035	0.040	0.040	1,593,400
2023-09-18	0.035	0.035	0.035	0.035	0.035	3,264,100
2023-09-15	0.035	0.035	0.035	0.035	0.035	30,000
2023-09-14	0.040	0.040	0.035	0.035	0.035	160,000
2023-09-13	0.035	0.040	0.035	0.040	0.040	43,100
2023-09-12	0.035	0.035	0.035	0.035	0.035	288,000
2023-09-11	0.035	0.035	0.035	0.035	0.035	611,500
2023-09-08	0.035	0.040	0.035	0.040	0.040	1,181,700
2023-09-07	0.035	0.040	0.035	0.035	0.035	156,000
2023-09-06	0.040	0.040	0.035	0.040	0.040	233,600
2023-09-05	0.040	0.040	0.035	0.040	0.040	1,237,600
2023-09-04	0.040	0.040	0.035	0.035	0.035	492,000
2023-09-01	0.040	0.045	0.035	0.040	0.040	1,550,500
2023-08-30	0.045	0.045	0.040	0.045	0.045	4,427,200
2023-08-29	0.035	0.045	0.035	0.045	0.045	13,141,200
2023-08-28	0.030	0.035	0.030	0.035	0.035	26,000
2023-08-25	0.030	0.030	0.025	0.030	0.030	460,000

← NewerPage 13 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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