Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.240	1.240	1.230	1.240	1.008	136,500
2024-08-06	1.190	1.240	1.180	1.240	1.008	335,700
2024-08-05	1.240	1.240	1.200	1.200	0.976	463,900
2024-08-02	1.250	1.260	1.230	1.240	1.008	409,000
2024-08-01	1.280	1.280	1.250	1.260	1.024	404,300
2024-07-31	1.280	1.280	1.270	1.270	1.033	224,400
2024-07-30	1.280	1.290	1.280	1.280	1.041	420,100
2024-07-29	1.300	1.300	1.280	1.280	1.041	428,700
2024-07-26	1.300	1.310	1.290	1.300	1.057	377,900
2024-07-25	1.310	1.310	1.300	1.310	1.065	379,100
2024-07-24	1.330	1.330	1.310	1.310	1.065	493,500
2024-07-23	1.330	1.340	1.320	1.330	1.081	366,500
2024-07-22	1.360	1.360	1.330	1.350	1.098	480,100
2024-07-19	1.380	1.380	1.360	1.360	1.106	92,800
2024-07-18	1.390	1.390	1.370	1.380	1.122	425,600
2024-07-17	1.410	1.420	1.410	1.410	1.146	160,700
2024-07-16	1.450	1.450	1.410	1.410	1.146	150,400
2024-07-15	1.390	1.450	1.390	1.450	1.179	507,200
2024-07-12	1.400	1.400	1.390	1.390	1.130	48,600
2024-07-11	1.380	1.390	1.370	1.390	1.130	128,900
2024-07-10	1.370	1.370	1.360	1.370	1.114	48,300
2024-07-09	1.370	1.370	1.360	1.360	1.106	123,800
2024-07-05	1.370	1.370	1.360	1.360	1.106	33,800
2024-07-04	1.370	1.370	1.360	1.370	1.114	30,400
2024-07-03	1.370	1.370	1.360	1.370	1.114	60,300
2024-07-02	1.360	1.380	1.360	1.370	1.114	132,100
2024-07-01	1.330	1.360	1.330	1.350	1.098	132,700
2024-06-28	1.350	1.350	1.340	1.340	1.089	34,200
2024-06-27	1.340	1.350	1.340	1.350	1.098	170,100
2024-06-26	1.340	1.350	1.330	1.340	1.089	84,400
2024-06-25	1.340	1.350	1.330	1.330	1.081	134,500
2024-06-24	1.330	1.350	1.330	1.340	1.089	113,800
2024-06-21	1.320	1.350	1.320	1.340	1.089	153,100
2024-06-20	1.320	1.330	1.320	1.320	1.073	123,000
2024-06-19	1.320	1.330	1.320	1.320	1.073	86,300
2024-06-18	1.320	1.330	1.310	1.330	1.081	165,600
2024-06-14	1.310	1.320	1.310	1.320	1.073	144,500
2024-06-13	1.310	1.320	1.310	1.310	1.065	342,000
2024-06-12	1.320	1.320	1.310	1.320	1.073	143,000
2024-06-11	1.320	1.330	1.310	1.320	1.073	330,600
2024-06-10	1.320	1.320	1.310	1.320	1.073	188,000
2024-06-07	1.320	1.320	1.310	1.320	1.073	136,600
2024-06-06	1.310	1.320	1.310	1.320	1.073	351,800
2024-06-05	1.320	1.320	1.310	1.310	1.065	143,600
2024-06-04	1.350	1.350	1.320	1.320	1.073	534,700
2024-05-31	1.360	1.360	1.340	1.340	1.089	76,300
2024-05-30	1.360	1.360	1.350	1.360	1.106	39,700
2024-05-29	1.350	1.360	1.340	1.360	1.106	186,300
2024-05-28	1.360	1.360	1.340	1.340	1.089	144,700
2024-05-27	1.360	1.360	1.340	1.360	1.106	455,600
2024-05-24	1.360	1.360	1.350	1.350	1.098	72,200
2024-05-23	1.360	1.370	1.360	1.360	1.106	482,100
2024-05-21	1.370	1.370	1.360	1.360	1.106	382,800
2024-05-20	1.360	1.370	1.350	1.360	1.106	442,200
2024-05-17	1.360	1.360	1.350	1.350	1.098	370,000
2024-05-16	1.350	1.360	1.350	1.360	1.106	122,500
2024-05-15	1.350	1.360	1.350	1.350	1.098	223,500
2024-05-14	1.370	1.380	1.350	1.350	1.098	396,500
2024-05-13	1.390	1.410	1.390	1.400	1.114	539,700
2024-05-10	1.390	1.410	1.390	1.400	1.114	389,200

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1000 MYR
2026-05-12	0.0050 MYR
2026-02-10	0.0050 MYR
2025-11-18	0.0100 MYR
2025-08-12	0.0100 MYR
2025-05-13	0.0100 MYR
2025-02-18	0.0200 MYR
2024-11-19	0.0200 MYR
2024-08-20	0.0200 MYR
2024-05-14	0.0300 MYR
2024-02-20	0.0100 MYR
2023-11-07	0.0300 MYR
2023-08-08	0.0300 MYR
2023-05-09	0.0300 MYR
2023-02-14	0.0500 MYR
2022-11-08	0.0300 MYR
2022-08-09	0.0300 MYR
2022-05-10	0.0300 MYR
2022-02-15	0.0300 MYR
2021-11-09	0.0300 MYR
2021-08-09	0.0300 MYR
2021-05-11	0.0300 MYR
2021-02-16	0.0300 MYR
2020-11-12	0.0300 MYR
2020-08-13	0.0300 MYR
2020-05-27	0.0300 MYR
2020-02-18	0.0200 MYR
2019-11-14	0.0200 MYR
2019-08-15	0.0200 MYR
2019-05-14	0.0200 MYR
2019-02-11	0.0200 MYR

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