Zelan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.035	0.040	0.030	0.035	0.035	2,012,700
2026-05-01	0.035	0.035	0.035	0.035	0.035	0
2026-04-30	0.035	0.035	0.030	0.035	0.035	51,400
2026-04-29	0.030	0.035	0.030	0.035	0.035	1,711,900
2026-04-28	0.030	0.035	0.030	0.035	0.035	432,600
2026-04-27	0.030	0.030	0.030	0.030	0.030	145,400
2026-04-24	0.030	0.030	0.030	0.030	0.030	305,100
2026-04-23	0.030	0.035	0.030	0.035	0.035	58,400
2026-04-22	0.035	0.035	0.035	0.035	0.035	0
2026-04-21	0.035	0.035	0.030	0.035	0.035	181,400
2026-04-20	0.035	0.035	0.030	0.035	0.035	145,900
2026-04-17	0.035	0.035	0.030	0.035	0.035	130,100
2026-04-16	0.035	0.035	0.035	0.035	0.035	320,000
2026-04-15	0.035	0.035	0.030	0.030	0.030	370,000
2026-04-14	0.030	0.035	0.030	0.030	0.030	416,900
2026-04-13	0.030	0.030	0.030	0.030	0.030	905,100
2026-04-10	0.030	0.035	0.030	0.035	0.035	18,300
2026-04-09	0.030	0.035	0.030	0.035	0.035	70,100
2026-04-08	0.035	0.035	0.030	0.035	0.035	207,800
2026-04-07	0.035	0.035	0.030	0.035	0.035	471,000
2026-04-06	0.035	0.035	0.035	0.035	0.035	207,100
2026-04-03	0.035	0.035	0.030	0.030	0.030	100,100
2026-04-02	0.030	0.035	0.030	0.035	0.035	108,000
2026-04-01	0.030	0.030	0.030	0.030	0.030	3,000
2026-03-31	0.030	0.030	0.030	0.030	0.030	255,400
2026-03-30	0.030	0.030	0.030	0.030	0.030	81,000
2026-03-27	0.030	0.030	0.030	0.030	0.030	24,100
2026-03-26	0.030	0.035	0.030	0.030	0.030	54,100
2026-03-25	0.035	0.035	0.035	0.035	0.035	0
2026-03-24	0.030	0.035	0.030	0.035	0.035	1,003,000
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.030	0.030	0.030	0.030	0.030	400,000
2026-03-18	0.035	0.035	0.035	0.035	0.035	250,200
2026-03-17	0.035	0.035	0.030	0.035	0.035	1,712,700
2026-03-16	0.035	0.040	0.035	0.040	0.040	8,000
2026-03-13	0.035	0.040	0.035	0.040	0.040	55,100
2026-03-12	0.035	0.040	0.035	0.035	0.035	430,600
2026-03-11	0.035	0.035	0.035	0.035	0.035	2,281,500
2026-03-10	0.040	0.040	0.040	0.040	0.040	20,000
2026-03-09	0.035	0.040	0.035	0.040	0.040	3,084,900
2026-03-06	0.035	0.040	0.035	0.035	0.035	289,200
2026-03-05	0.035	0.040	0.035	0.040	0.040	1,029,200
2026-03-04	0.030	0.035	0.030	0.035	0.035	409,300
2026-03-03	0.030	0.030	0.030	0.030	0.030	160,000
2026-03-02	0.035	0.035	0.030	0.035	0.035	501,900
2026-02-27	0.035	0.040	0.035	0.040	0.040	142,600
2026-02-26	0.035	0.035	0.035	0.035	0.035	382,700
2026-02-25	0.035	0.040	0.035	0.040	0.040	73,200
2026-02-24	0.035	0.040	0.035	0.040	0.040	79,100
2026-02-23	0.035	0.035	0.035	0.035	0.035	76,400
2026-02-20	0.035	0.040	0.035	0.040	0.040	259,200
2026-02-19	0.040	0.040	0.040	0.040	0.040	200,000
2026-02-16	0.035	0.040	0.035	0.040	0.040	97,700
2026-02-13	0.035	0.035	0.035	0.035	0.035	1,417,800
2026-02-12	0.040	0.040	0.035	0.035	0.035	340,800
2026-02-11	0.040	0.040	0.040	0.040	0.040	61,000
2026-02-10	0.035	0.040	0.035	0.040	0.040	404,300
2026-02-09	0.040	0.040	0.040	0.040	0.040	300
2026-02-06	0.035	0.040	0.035	0.035	0.035	1,208,200
2026-02-05	0.040	0.040	0.035	0.040	0.040	627,000

← NewerPage 3 of 5 · 256 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.