Zelan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.040	0.040	0.035	0.040	0.040	493,500
2026-02-03	0.035	0.040	0.035	0.040	0.040	607,000
2026-01-30	0.030	0.040	0.030	0.040	0.040	1,360,700
2026-01-29	0.030	0.035	0.030	0.035	0.035	2,240,700
2026-01-28	0.030	0.035	0.030	0.035	0.035	260,000
2026-01-27	0.030	0.035	0.030	0.030	0.030	5,236,200
2026-01-26	0.030	0.035	0.030	0.030	0.030	922,600
2026-01-23	0.030	0.035	0.030	0.035	0.035	30,100
2026-01-22	0.030	0.035	0.030	0.035	0.035	5,100
2026-01-21	0.030	0.035	0.030	0.035	0.035	130,500
2026-01-20	0.030	0.035	0.030	0.035	0.035	365,600
2026-01-19	0.035	0.035	0.035	0.035	0.035	140,000
2026-01-16	0.030	0.035	0.030	0.035	0.035	184,500
2026-01-15	0.035	0.035	0.030	0.035	0.035	166,300
2026-01-14	0.030	0.035	0.030	0.030	0.030	138,300
2026-01-13	0.030	0.035	0.030	0.030	0.030	499,700
2026-01-12	0.030	0.030	0.025	0.030	0.030	215,200
2026-01-09	0.030	0.030	0.030	0.030	0.030	0
2026-01-08	0.030	0.030	0.030	0.030	0.030	100
2026-01-07	0.030	0.035	0.030	0.030	0.030	1,928,500
2026-01-06	0.030	0.035	0.030	0.030	0.030	2,509,300
2026-01-05	0.025	0.030	0.025	0.025	0.025	180,000
2026-01-02	0.030	0.030	0.030	0.030	0.030	700,000
2026-01-01	0.030	0.030	0.030	0.030	0.030	0
2025-12-31	0.030	0.030	0.030	0.030	0.030	200
2025-12-30	0.025	0.030	0.025	0.025	0.025	130,100
2025-12-29	0.025	0.030	0.025	0.025	0.025	90,100
2025-12-26	0.030	0.030	0.030	0.030	0.030	1,500
2025-12-25	0.030	0.030	0.030	0.030	0.030	0
2025-12-24	0.030	0.030	0.030	0.030	0.030	0
2025-12-23	0.030	0.030	0.030	0.030	0.030	100
2025-12-22	0.025	0.030	0.025	0.030	0.030	640,000
2025-12-19	0.025	0.025	0.025	0.025	0.025	301,300
2025-12-18	0.025	0.030	0.025	0.030	0.030	72,000
2025-12-17	0.025	0.030	0.025	0.030	0.030	238,100
2025-12-16	0.030	0.030	0.030	0.030	0.030	100,000
2025-12-15	0.030	0.030	0.030	0.030	0.030	1,000
2025-12-12	0.025	0.030	0.025	0.030	0.030	711,000
2025-12-11	0.030	0.035	0.030	0.030	0.030	837,500
2025-12-10	0.030	0.030	0.030	0.030	0.030	680,300
2025-12-09	0.030	0.035	0.030	0.030	0.030	344,400
2025-12-08	0.035	0.035	0.025	0.035	0.035	6,924,900
2025-12-05	0.035	0.035	0.030	0.035	0.035	467,900
2025-12-04	0.030	0.030	0.025	0.030	0.030	177,300
2025-12-03	0.030	0.035	0.025	0.035	0.035	8,216,300
2025-12-02	0.030	0.030	0.030	0.030	0.030	810,100
2025-12-01	0.030	0.035	0.030	0.030	0.030	1,205,600
2025-11-28	0.030	0.035	0.030	0.035	0.035	2,004,100
2025-11-27	0.035	0.035	0.030	0.035	0.035	764,200
2025-11-26	0.030	0.050	0.030	0.030	0.030	25,038,800
2025-11-25	0.025	0.025	0.025	0.025	0.025	429,900
2025-11-24	0.025	0.025	0.025	0.025	0.025	150,200
2025-11-21	0.030	0.030	0.030	0.030	0.030	0
2025-11-20	0.025	0.030	0.025	0.030	0.030	15,100
2025-11-19	0.025	0.030	0.025	0.030	0.030	40,700
2025-11-18	0.030	0.030	0.025	0.030	0.030	184,700
2025-11-17	0.030	0.030	0.030	0.030	0.030	40,300
2025-11-14	0.025	0.025	0.025	0.025	0.025	300,000
2025-11-13	0.030	0.030	0.030	0.030	0.030	0
2025-11-12	0.030	0.030	0.025	0.030	0.030	16,000

← NewerPage 4 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.