Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.860	1.860	1.850	1.850	1.439	79,900
2023-08-14	1.860	1.860	1.850	1.850	1.439	6,700
2023-08-11	1.860	1.860	1.850	1.860	1.447	28,100
2023-08-10	1.850	1.860	1.850	1.860	1.447	33,000
2023-08-09	1.850	1.850	1.830	1.850	1.439	44,700
2023-08-08	1.860	1.860	1.850	1.850	1.439	126,000
2023-08-07	1.890	1.890	1.880	1.890	1.447	140,100
2023-08-04	1.890	1.900	1.880	1.890	1.447	88,100
2023-08-03	1.880	1.890	1.880	1.890	1.447	41,400
2023-08-02	1.890	1.890	1.880	1.880	1.439	32,400
2023-08-01	1.890	1.890	1.880	1.890	1.447	77,700
2023-07-31	1.880	1.890	1.880	1.880	1.439	48,700
2023-07-28	1.890	1.890	1.880	1.880	1.439	47,000
2023-07-27	1.890	1.900	1.890	1.900	1.455	54,800
2023-07-26	1.890	1.890	1.880	1.890	1.447	64,500
2023-07-25	1.890	1.890	1.880	1.880	1.439	14,600
2023-07-24	1.880	1.880	1.870	1.880	1.439	34,700
2023-07-21	1.890	1.890	1.880	1.880	1.439	16,900
2023-07-20	1.890	1.890	1.880	1.890	1.447	74,300
2023-07-18	1.870	1.890	1.860	1.890	1.447	160,700
2023-07-17	1.880	1.880	1.850	1.870	1.432	71,800
2023-07-14	1.860	1.880	1.860	1.870	1.432	158,400
2023-07-13	1.870	1.870	1.860	1.860	1.424	31,800
2023-07-12	1.860	1.860	1.850	1.850	1.416	44,000
2023-07-11	1.860	1.860	1.860	1.860	1.424	2,700
2023-07-10	1.850	1.870	1.850	1.870	1.432	62,700
2023-07-07	1.840	1.870	1.840	1.850	1.416	63,200
2023-07-06	1.860	1.860	1.840	1.840	1.409	32,300
2023-07-05	1.860	1.870	1.860	1.870	1.432	52,600
2023-07-04	1.850	1.870	1.850	1.870	1.432	36,700
2023-07-03	1.850	1.870	1.840	1.840	1.409	148,700
2023-06-30	1.830	1.830	1.830	1.830	1.401	15,000
2023-06-28	1.850	1.850	1.830	1.830	1.401	40,300
2023-06-27	1.840	1.850	1.840	1.840	1.409	69,300
2023-06-26	1.830	1.840	1.830	1.840	1.409	47,100
2023-06-23	1.820	1.830	1.820	1.830	1.401	17,800
2023-06-22	1.830	1.830	1.820	1.820	1.393	60,300
2023-06-21	1.820	1.830	1.820	1.820	1.393	14,200
2023-06-20	1.830	1.830	1.820	1.830	1.401	21,600
2023-06-19	1.840	1.840	1.820	1.830	1.401	18,700
2023-06-16	1.830	1.830	1.820	1.830	1.401	10,900
2023-06-15	1.820	1.830	1.820	1.830	1.401	13,300
2023-06-14	1.820	1.830	1.810	1.830	1.401	13,800
2023-06-13	1.820	1.820	1.810	1.820	1.393	19,000
2023-06-12	1.820	1.830	1.810	1.820	1.393	36,000
2023-06-09	1.820	1.820	1.810	1.820	1.393	53,000
2023-06-08	1.810	1.820	1.810	1.820	1.393	16,000
2023-06-07	1.810	1.810	1.810	1.810	1.386	10,300
2023-06-06	1.820	1.840	1.820	1.840	1.409	34,000
2023-06-02	1.820	1.820	1.810	1.820	1.393	34,400
2023-06-01	1.810	1.820	1.810	1.820	1.393	134,000
2023-05-31	1.810	1.820	1.810	1.820	1.393	17,900
2023-05-30	1.820	1.820	1.820	1.820	1.393	14,200
2023-05-29	1.820	1.820	1.810	1.820	1.393	4,500
2023-05-26	1.820	1.830	1.820	1.830	1.401	11,300
2023-05-25	1.820	1.820	1.810	1.820	1.393	43,400
2023-05-24	1.810	1.820	1.810	1.810	1.386	51,400
2023-05-23	1.810	1.830	1.810	1.810	1.386	30,000
2023-05-22	1.810	1.830	1.810	1.810	1.386	4,900
2023-05-19	1.810	1.810	1.810	1.810	1.386	13,600

← NewerPage 14 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.