Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.540	1.540	1.530	1.530	1.209	389,800
2024-02-07	1.570	1.570	1.530	1.530	1.209	640,200
2024-02-06	1.590	1.590	1.560	1.570	1.241	586,200
2024-02-05	1.610	1.630	1.590	1.600	1.265	450,500
2024-02-02	1.660	1.660	1.590	1.610	1.273	743,800
2024-01-31	1.650	1.650	1.620	1.650	1.304	450,700
2024-01-30	1.670	1.670	1.640	1.650	1.304	368,800
2024-01-29	1.670	1.680	1.660	1.670	1.320	157,700
2024-01-26	1.640	1.680	1.630	1.670	1.320	472,900
2024-01-24	1.640	1.650	1.640	1.640	1.296	47,700
2024-01-23	1.620	1.650	1.620	1.650	1.304	58,400
2024-01-22	1.640	1.650	1.620	1.620	1.281	95,400
2024-01-19	1.610	1.640	1.610	1.620	1.281	40,700
2024-01-18	1.630	1.630	1.610	1.620	1.281	104,900
2024-01-17	1.630	1.630	1.620	1.630	1.288	161,700
2024-01-16	1.650	1.650	1.630	1.630	1.288	86,600
2024-01-15	1.650	1.650	1.630	1.650	1.304	87,100
2024-01-12	1.630	1.640	1.630	1.640	1.296	67,300
2024-01-11	1.660	1.660	1.610	1.610	1.273	254,600
2024-01-10	1.650	1.650	1.630	1.650	1.304	133,800
2024-01-09	1.670	1.670	1.630	1.650	1.304	298,200
2024-01-08	1.620	1.670	1.620	1.640	1.296	204,500
2024-01-05	1.620	1.630	1.610	1.620	1.281	130,500
2024-01-04	1.600	1.610	1.590	1.610	1.273	246,700
2024-01-03	1.570	1.600	1.570	1.600	1.265	188,600
2024-01-02	1.610	1.620	1.570	1.580	1.249	454,200
2023-12-29	1.620	1.630	1.610	1.620	1.281	138,100
2023-12-28	1.610	1.630	1.600	1.620	1.281	184,700
2023-12-27	1.650	1.650	1.600	1.610	1.273	392,100
2023-12-26	1.560	1.690	1.550	1.660	1.312	1,126,400
2023-12-22	1.580	1.580	1.460	1.540	1.217	2,828,300
2023-12-21	1.720	1.720	1.560	1.600	1.265	2,653,200
2023-12-20	1.760	1.760	1.720	1.730	1.367	455,500
2023-12-19	1.770	1.770	1.750	1.760	1.391	361,000
2023-12-18	1.800	1.800	1.770	1.770	1.399	686,200
2023-12-15	1.800	1.800	1.790	1.800	1.423	213,500
2023-12-14	1.810	1.810	1.790	1.800	1.423	471,400
2023-12-13	1.820	1.820	1.800	1.810	1.431	597,200
2023-12-12	1.820	1.830	1.810	1.820	1.439	513,300
2023-12-11	1.820	1.830	1.810	1.820	1.439	186,300
2023-12-08	1.830	1.830	1.810	1.810	1.431	233,500
2023-12-07	1.820	1.830	1.820	1.830	1.447	307,100
2023-12-06	1.830	1.840	1.820	1.840	1.454	370,600
2023-12-05	1.830	1.840	1.820	1.830	1.447	241,000
2023-12-04	1.840	1.840	1.830	1.830	1.447	31,700
2023-12-01	1.840	1.840	1.830	1.840	1.454	75,600
2023-11-30	1.840	1.840	1.830	1.830	1.447	139,500
2023-11-29	1.840	1.850	1.840	1.840	1.454	121,400
2023-11-28	1.860	1.860	1.840	1.850	1.462	723,100
2023-11-27	1.850	1.860	1.850	1.850	1.462	144,900
2023-11-24	1.850	1.860	1.850	1.850	1.462	104,500
2023-11-23	1.850	1.850	1.850	1.850	1.462	4,200
2023-11-22	1.850	1.860	1.850	1.850	1.462	140,400
2023-11-21	1.880	1.880	1.850	1.850	1.462	353,100
2023-11-20	1.870	1.880	1.850	1.880	1.486	157,400
2023-11-17	1.870	1.880	1.870	1.870	1.478	17,100
2023-11-16	1.870	1.870	1.860	1.870	1.478	34,300
2023-11-15	1.880	1.880	1.870	1.870	1.478	35,400
2023-11-14	1.870	1.880	1.870	1.870	1.478	16,500
2023-11-10	1.870	1.870	1.870	1.870	1.478	59,900

← NewerPage 12 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.