Zelan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.030	0.030	0.025	0.030	0.030	16,000
2025-11-11	0.025	0.030	0.025	0.030	0.030	119,800
2025-11-10	0.025	0.030	0.025	0.030	0.030	10,700
2025-11-07	0.025	0.030	0.025	0.030	0.030	60,000
2025-11-06	0.030	0.030	0.030	0.030	0.030	50,000
2025-11-05	0.030	0.030	0.030	0.030	0.030	0
2025-11-04	0.030	0.030	0.025	0.030	0.030	172,600
2025-11-03	0.035	0.035	0.030	0.030	0.030	6,320,900
2025-10-31	0.030	0.035	0.030	0.035	0.035	61,700
2025-10-30	0.030	0.035	0.025	0.035	0.035	1,929,100
2025-10-29	0.025	0.030	0.025	0.030	0.030	1,327,000
2025-10-28	0.030	0.030	0.030	0.030	0.030	120,000
2025-10-27	0.030	0.030	0.025	0.030	0.030	171,700
2025-10-24	0.030	0.030	0.020	0.025	0.025	2,610,500
2025-10-23	0.025	0.025	0.025	0.025	0.025	25,900
2025-10-22	0.030	0.030	0.030	0.030	0.030	0
2025-10-21	0.025	0.030	0.025	0.030	0.030	224,200
2025-10-17	0.025	0.030	0.025	0.030	0.030	80,700
2025-10-16	0.025	0.030	0.025	0.030	0.030	247,100
2025-10-15	0.025	0.030	0.025	0.030	0.030	60,100
2025-10-14	0.025	0.030	0.020	0.030	0.030	2,199,700
2025-10-13	0.030	0.030	0.025	0.030	0.030	115,200
2025-10-10	0.025	0.030	0.025	0.030	0.030	116,900
2025-10-09	0.025	0.030	0.025	0.030	0.030	381,300
2025-10-08	0.025	0.025	0.020	0.025	0.025	5,701,700
2025-10-07	0.035	0.035	0.025	0.030	0.030	1,115,700
2025-10-06	0.025	0.030	0.025	0.030	0.030	652,300
2025-10-03	0.030	0.035	0.025	0.030	0.030	1,008,300
2025-10-02	0.030	0.030	0.025	0.030	0.030	541,100
2025-10-01	0.030	0.035	0.030	0.035	0.035	406,500
2025-09-30	0.035	0.035	0.035	0.035	0.035	0
2025-09-29	0.030	0.035	0.025	0.035	0.035	690,400
2025-09-26	0.030	0.035	0.030	0.035	0.035	682,800
2025-09-25	0.025	0.035	0.025	0.030	0.030	13,300
2025-09-24	0.030	0.030	0.030	0.030	0.030	163,300
2025-09-23	0.030	0.035	0.030	0.035	0.035	230,700
2025-09-22	0.025	0.035	0.025	0.035	0.035	56,300
2025-09-19	0.030	0.035	0.030	0.035	0.035	355,900
2025-09-18	0.025	0.035	0.025	0.035	0.035	3,452,900
2025-09-17	0.025	0.030	0.025	0.030	0.030	1,100
2025-09-16	0.030	0.030	0.030	0.030	0.030	0
2025-09-15	0.030	0.030	0.030	0.030	0.030	0
2025-09-12	0.030	0.030	0.020	0.030	0.030	311,100
2025-09-11	0.025	0.030	0.025	0.030	0.030	132,900
2025-09-10	0.030	0.030	0.030	0.030	0.030	100
2025-09-09	0.025	0.030	0.025	0.030	0.030	1,518,100
2025-09-08	0.025	0.030	0.025	0.025	0.025	1,852,000
2025-09-05	0.025	0.025	0.025	0.025	0.025	0
2025-09-04	0.015	0.025	0.015	0.025	0.025	1,265,500
2025-09-03	0.015	0.020	0.015	0.020	0.020	95,200
2025-09-02	0.020	0.025	0.015	0.020	0.020	675,700
2025-09-01	0.020	0.020	0.020	0.020	0.020	0
2025-08-29	0.025	0.025	0.020	0.020	0.020	4,149,800
2025-08-28	0.025	0.025	0.020	0.025	0.025	4,672,300
2025-08-27	0.030	0.030	0.030	0.030	0.030	0
2025-08-26	0.030	0.030	0.030	0.030	0.030	0
2025-08-25	0.025	0.030	0.025	0.030	0.030	149,600
2025-08-22	0.030	0.030	0.030	0.030	0.030	0
2025-08-21	0.025	0.030	0.025	0.030	0.030	33,100
2025-08-20	0.025	0.025	0.025	0.025	0.025	245,000

← NewerPage 5 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.