Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.390	1.410	1.390	1.400	1.114	389,200
2024-05-09	1.420	1.420	1.390	1.390	1.106	467,900
2024-05-08	1.420	1.430	1.400	1.410	1.122	65,700
2024-05-07	1.400	1.420	1.400	1.420	1.130	135,800
2024-05-06	1.400	1.400	1.390	1.390	1.106	90,100
2024-05-03	1.390	1.400	1.380	1.400	1.114	376,700
2024-05-02	1.390	1.400	1.380	1.390	1.106	327,200
2024-04-30	1.390	1.390	1.370	1.380	1.098	342,600
2024-04-29	1.380	1.390	1.370	1.390	1.106	455,400
2024-04-26	1.390	1.390	1.370	1.370	1.090	339,200
2024-04-25	1.380	1.390	1.370	1.370	1.090	399,600
2024-04-24	1.390	1.410	1.380	1.380	1.098	476,700
2024-04-23	1.400	1.410	1.380	1.410	1.122	462,500
2024-04-22	1.400	1.430	1.370	1.410	1.122	714,500
2024-04-19	1.450	1.450	1.400	1.430	1.138	349,600
2024-04-18	1.480	1.480	1.440	1.450	1.154	395,100
2024-04-17	1.440	1.470	1.430	1.450	1.154	161,100
2024-04-16	1.480	1.480	1.420	1.440	1.146	213,100
2024-04-15	1.510	1.510	1.480	1.480	1.177	205,800
2024-04-12	1.520	1.520	1.510	1.520	1.209	99,400
2024-04-09	1.510	1.540	1.510	1.520	1.209	289,700
2024-04-08	1.460	1.510	1.460	1.500	1.193	201,200
2024-04-05	1.440	1.460	1.440	1.450	1.154	66,000
2024-04-04	1.440	1.450	1.430	1.440	1.146	117,200
2024-04-03	1.440	1.440	1.430	1.440	1.146	40,900
2024-04-02	1.450	1.450	1.420	1.430	1.138	177,300
2024-04-01	1.440	1.450	1.420	1.450	1.154	43,800
2024-03-29	1.420	1.440	1.420	1.420	1.130	105,100
2024-03-27	1.410	1.420	1.400	1.410	1.122	180,800
2024-03-26	1.430	1.430	1.410	1.410	1.122	98,100
2024-03-25	1.450	1.450	1.430	1.430	1.138	155,200
2024-03-22	1.450	1.460	1.440	1.450	1.154	245,900
2024-03-21	1.420	1.440	1.420	1.440	1.146	73,700
2024-03-20	1.430	1.430	1.400	1.410	1.122	57,400
2024-03-19	1.380	1.430	1.380	1.420	1.130	185,900
2024-03-18	1.380	1.390	1.370	1.390	1.106	63,600
2024-03-15	1.390	1.390	1.370	1.380	1.098	106,300
2024-03-14	1.380	1.390	1.370	1.390	1.106	127,900
2024-03-13	1.390	1.390	1.370	1.380	1.098	81,700
2024-03-12	1.390	1.390	1.370	1.380	1.098	103,800
2024-03-11	1.370	1.390	1.370	1.370	1.090	172,800
2024-03-08	1.380	1.390	1.360	1.370	1.090	167,000
2024-03-07	1.360	1.400	1.350	1.370	1.090	292,400
2024-03-06	1.310	1.390	1.300	1.370	1.090	402,900
2024-03-05	1.290	1.310	1.290	1.290	1.026	92,200
2024-03-04	1.300	1.310	1.280	1.310	1.042	235,600
2024-03-01	1.290	1.300	1.280	1.300	1.034	301,200
2024-02-29	1.300	1.300	1.280	1.290	1.026	228,300
2024-02-28	1.300	1.330	1.280	1.290	1.026	588,400
2024-02-27	1.280	1.310	1.200	1.310	1.042	1,817,500
2024-02-26	1.370	1.370	1.280	1.290	1.026	1,344,000
2024-02-23	1.410	1.430	1.360	1.370	1.090	982,400
2024-02-22	1.410	1.410	1.390	1.410	1.122	508,200
2024-02-21	1.470	1.470	1.380	1.420	1.130	1,026,900
2024-02-20	1.520	1.520	1.470	1.480	1.177	1,049,400
2024-02-19	1.550	1.550	1.530	1.540	1.217	683,600
2024-02-16	1.550	1.550	1.530	1.550	1.225	596,600
2024-02-15	1.540	1.550	1.530	1.550	1.225	341,000
2024-02-14	1.540	1.540	1.530	1.540	1.217	357,300
2024-02-13	1.540	1.580	1.540	1.540	1.217	390,900

← NewerPage 11 of 21 · 1,227 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.