Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.880	1.890	1.880	1.890	1.494	42,700
2023-11-08	1.880	1.890	1.860	1.880	1.486	234,800
2023-11-07	1.870	1.870	1.860	1.870	1.478	35,600
2023-11-06	1.900	1.900	1.890	1.900	1.478	121,700
2023-11-03	1.890	1.900	1.890	1.900	1.478	129,900
2023-11-02	1.890	1.890	1.890	1.890	1.470	17,100
2023-11-01	1.890	1.890	1.880	1.880	1.463	18,200
2023-10-31	1.890	1.890	1.890	1.890	1.470	48,600
2023-10-30	1.880	1.890	1.880	1.890	1.470	21,000
2023-10-27	1.880	1.880	1.870	1.880	1.463	45,500
2023-10-26	1.880	1.880	1.870	1.870	1.455	29,300
2023-10-25	1.880	1.880	1.870	1.880	1.463	16,100
2023-10-24	1.870	1.880	1.870	1.880	1.463	29,200
2023-10-23	1.880	1.880	1.870	1.870	1.455	87,600
2023-10-20	1.880	1.880	1.870	1.880	1.463	51,000
2023-10-19	1.880	1.890	1.870	1.870	1.455	98,100
2023-10-18	1.880	1.880	1.870	1.880	1.463	56,700
2023-10-17	1.870	1.880	1.870	1.880	1.463	58,900
2023-10-16	1.870	1.880	1.870	1.870	1.455	91,500
2023-10-13	1.870	1.880	1.870	1.880	1.463	11,300
2023-10-12	1.870	1.870	1.870	1.870	1.455	110,600
2023-10-11	1.870	1.880	1.870	1.870	1.455	25,900
2023-10-10	1.870	1.870	1.870	1.870	1.455	16,700
2023-10-09	1.860	1.870	1.850	1.860	1.447	46,200
2023-10-06	1.860	1.870	1.850	1.870	1.455	28,900
2023-10-05	1.850	1.870	1.850	1.860	1.447	31,500
2023-10-04	1.870	1.870	1.850	1.850	1.439	40,000
2023-10-03	1.850	1.870	1.850	1.870	1.455	48,900
2023-10-02	1.860	1.860	1.850	1.850	1.439	16,100
2023-09-29	1.860	1.860	1.860	1.860	1.447	93,300
2023-09-27	1.870	1.870	1.860	1.860	1.447	20,400
2023-09-26	1.860	1.860	1.860	1.860	1.447	23,600
2023-09-25	1.850	1.870	1.850	1.850	1.439	6,400
2023-09-22	1.860	1.860	1.850	1.850	1.439	26,700
2023-09-21	1.860	1.870	1.860	1.870	1.455	17,400
2023-09-20	1.860	1.870	1.860	1.870	1.455	51,400
2023-09-19	1.860	1.870	1.860	1.860	1.447	48,800
2023-09-18	1.870	1.870	1.860	1.860	1.447	11,000
2023-09-15	1.860	1.870	1.860	1.860	1.447	15,500
2023-09-14	1.860	1.860	1.850	1.860	1.447	28,600
2023-09-13	1.850	1.860	1.850	1.860	1.447	11,100
2023-09-12	1.870	1.870	1.850	1.850	1.439	34,000
2023-09-11	1.860	1.860	1.850	1.850	1.439	44,100
2023-09-08	1.850	1.860	1.840	1.860	1.447	41,100
2023-09-07	1.870	1.870	1.850	1.850	1.439	36,000
2023-09-06	1.860	1.860	1.850	1.850	1.439	30,000
2023-09-05	1.850	1.850	1.840	1.850	1.439	54,600
2023-09-04	1.850	1.850	1.840	1.850	1.439	29,900
2023-09-01	1.850	1.870	1.840	1.840	1.431	46,500
2023-08-30	1.860	1.860	1.840	1.850	1.439	13,800
2023-08-29	1.860	1.860	1.850	1.850	1.439	15,600
2023-08-28	1.840	1.850	1.840	1.840	1.431	62,500
2023-08-25	1.850	1.860	1.850	1.850	1.439	38,400
2023-08-24	1.840	1.860	1.840	1.850	1.439	22,000
2023-08-23	1.850	1.850	1.840	1.840	1.431	25,200
2023-08-22	1.840	1.850	1.840	1.850	1.439	59,100
2023-08-21	1.840	1.850	1.840	1.840	1.431	49,000
2023-08-18	1.850	1.850	1.840	1.840	1.431	64,600
2023-08-17	1.850	1.850	1.850	1.850	1.439	15,000
2023-08-16	1.860	1.860	1.840	1.860	1.447	50,200

← NewerPage 13 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.