Zelan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.030	0.035	0.030	0.035	0.035	380,000
2023-08-23	0.030	0.035	0.030	0.035	0.035	1,249,300
2023-08-22	0.035	0.035	0.030	0.035	0.035	147,900
2023-08-21	0.030	0.035	0.030	0.035	0.035	6,000
2023-08-18	0.030	0.035	0.030	0.030	0.030	116,200
2023-08-17	0.030	0.035	0.030	0.035	0.035	667,300
2023-08-16	0.030	0.035	0.030	0.035	0.035	80,100
2023-08-15	0.030	0.035	0.030	0.035	0.035	276,300
2023-08-14	0.035	0.035	0.030	0.035	0.035	1,420,300
2023-08-11	0.030	0.035	0.030	0.035	0.035	906,200
2023-08-10	0.030	0.030	0.025	0.025	0.025	90,000
2023-08-09	0.025	0.030	0.025	0.030	0.030	82,000
2023-08-08	0.030	0.030	0.030	0.030	0.030	1,120,400
2023-08-07	0.030	0.030	0.030	0.030	0.030	100,000
2023-08-04	0.030	0.030	0.030	0.030	0.030	924,000
2023-08-03	0.030	0.030	0.030	0.030	0.030	90,000
2023-08-02	0.035	0.035	0.030	0.030	0.030	3,804,900
2023-08-01	0.030	0.035	0.030	0.035	0.035	11,100
2023-07-31	0.035	0.035	0.030	0.030	0.030	230,800
2023-07-28	0.030	0.030	0.030	0.030	0.030	137,300
2023-07-27	0.035	0.035	0.030	0.035	0.035	93,000
2023-07-26	0.030	0.035	0.030	0.035	0.035	189,500
2023-07-25	0.030	0.030	0.030	0.030	0.030	90,000
2023-07-24	0.035	0.035	0.030	0.035	0.035	306,500
2023-07-21	0.030	0.035	0.030	0.035	0.035	242,600
2023-07-20	0.030	0.035	0.030	0.030	0.030	301,000
2023-07-18	0.030	0.035	0.030	0.035	0.035	359,500
2023-07-17	0.035	0.040	0.030	0.035	0.035	1,491,700
2023-07-14	0.030	0.040	0.030	0.040	0.040	4,403,100
2023-07-13	0.030	0.030	0.030	0.030	0.030	354,700
2023-07-12	0.030	0.035	0.030	0.035	0.035	229,800
2023-07-11	0.030	0.030	0.030	0.030	0.030	1,000
2023-07-10	0.030	0.030	0.030	0.030	0.030	256,100
2023-07-07	0.030	0.030	0.030	0.030	0.030	114,000
2023-07-06	0.030	0.030	0.030	0.030	0.030	557,100
2023-07-05	0.030	0.030	0.025	0.030	0.030	845,800
2023-07-04	0.030	0.030	0.030	0.030	0.030	481,000
2023-07-03	0.025	0.030	0.025	0.030	0.030	187,400
2023-06-30	0.030	0.035	0.025	0.030	0.030	107,300
2023-06-28	0.030	0.030	0.030	0.030	0.030	80,600
2023-06-27	0.030	0.030	0.030	0.030	0.030	28,100
2023-06-26	0.025	0.030	0.025	0.030	0.030	125,000
2023-06-23	0.030	0.030	0.030	0.030	0.030	637,100
2023-06-22	0.030	0.030	0.030	0.030	0.030	609,100
2023-06-21	0.030	0.035	0.030	0.035	0.035	1,600,200
2023-06-20	0.030	0.030	0.030	0.030	0.030	60,000
2023-06-19	0.030	0.030	0.030	0.030	0.030	2,414,600
2023-06-16	0.030	0.030	0.030	0.030	0.030	135,000
2023-06-14	0.030	0.035	0.030	0.035	0.035	131,700
2023-06-13	0.030	0.035	0.030	0.030	0.030	491,700
2023-06-12	0.025	0.035	0.025	0.035	0.035	1,859,800
2023-06-09	0.025	0.025	0.025	0.025	0.025	8,100
2023-06-08	0.025	0.030	0.025	0.030	0.030	23,100
2023-06-07	0.030	0.030	0.025	0.030	0.030	2,530,800
2023-06-06	0.030	0.035	0.030	0.035	0.035	653,800
2023-06-02	0.030	0.035	0.025	0.035	0.035	6,536,600
2023-06-01	0.025	0.030	0.025	0.025	0.025	321,100
2023-05-31	0.030	0.030	0.025	0.030	0.030	214,100
2023-05-30	0.030	0.030	0.025	0.030	0.030	112,000
2023-05-29	0.030	0.030	0.030	0.030	0.030	22,600

← NewerPage 14 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.