Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.830	1.830	1.810	1.820	1.393	34,900
2023-05-17	1.810	1.820	1.810	1.810	1.386	71,800
2023-05-16	1.820	1.820	1.820	1.820	1.393	16,900
2023-05-15	1.830	1.830	1.810	1.810	1.386	59,400
2023-05-12	1.820	1.820	1.820	1.820	1.393	3,000
2023-05-11	1.820	1.830	1.820	1.830	1.401	76,600
2023-05-10	1.810	1.830	1.810	1.830	1.401	40,600
2023-05-09	1.830	1.830	1.820	1.830	1.401	62,200
2023-05-08	1.860	1.860	1.850	1.860	1.401	75,500
2023-05-05	1.870	1.870	1.850	1.850	1.394	36,000
2023-05-03	1.870	1.870	1.850	1.850	1.394	44,800
2023-05-02	1.860	1.870	1.850	1.860	1.401	49,800
2023-04-28	1.840	1.870	1.840	1.840	1.386	64,300
2023-04-27	1.850	1.850	1.830	1.850	1.394	21,500
2023-04-26	1.850	1.850	1.840	1.850	1.394	109,300
2023-04-25	1.850	1.880	1.850	1.860	1.401	50,800
2023-04-20	1.840	1.840	1.830	1.840	1.386	91,700
2023-04-19	1.830	1.840	1.830	1.840	1.386	32,000
2023-04-18	1.840	1.840	1.830	1.830	1.378	34,000
2023-04-17	1.830	1.840	1.830	1.830	1.378	68,200
2023-04-14	1.820	1.840	1.820	1.830	1.378	103,400
2023-04-13	1.830	1.830	1.810	1.820	1.371	186,700
2023-04-12	1.840	1.840	1.830	1.830	1.378	35,400
2023-04-11	1.840	1.840	1.830	1.840	1.386	17,800
2023-04-10	1.830	1.840	1.820	1.840	1.386	61,000
2023-04-07	1.820	1.840	1.820	1.840	1.386	33,200
2023-04-06	1.820	1.830	1.820	1.830	1.378	14,700
2023-04-05	1.830	1.840	1.820	1.820	1.371	55,000
2023-04-04	1.820	1.830	1.820	1.830	1.378	25,100
2023-04-03	1.830	1.830	1.830	1.830	1.378	7,700
2023-03-31	1.830	1.830	1.820	1.820	1.371	21,200
2023-03-29	1.820	1.820	1.810	1.810	1.363	15,800
2023-03-28	1.800	1.810	1.800	1.810	1.363	42,500
2023-03-27	1.810	1.810	1.800	1.810	1.363	33,000
2023-03-24	1.830	1.830	1.810	1.810	1.363	160,800
2023-03-23	1.820	1.830	1.810	1.830	1.378	172,800
2023-03-22	1.810	1.820	1.810	1.810	1.363	46,000
2023-03-21	1.820	1.820	1.810	1.820	1.371	48,200
2023-03-20	1.810	1.820	1.810	1.810	1.363	55,600
2023-03-17	1.810	1.820	1.810	1.810	1.363	57,600
2023-03-16	1.810	1.820	1.810	1.810	1.363	135,100
2023-03-15	1.800	1.820	1.800	1.810	1.363	87,000
2023-03-14	1.810	1.810	1.810	1.810	1.363	168,000
2023-03-13	1.820	1.820	1.810	1.820	1.371	53,700
2023-03-10	1.830	1.830	1.810	1.820	1.371	31,700
2023-03-09	1.820	1.830	1.810	1.830	1.378	56,000
2023-03-08	1.820	1.820	1.810	1.810	1.363	27,200
2023-03-07	1.820	1.820	1.810	1.820	1.371	47,700
2023-03-06	1.810	1.820	1.810	1.810	1.363	49,100
2023-03-03	1.820	1.820	1.810	1.810	1.363	51,900
2023-03-02	1.810	1.820	1.810	1.810	1.363	79,100
2023-03-01	1.810	1.820	1.800	1.810	1.363	15,700
2023-02-28	1.810	1.820	1.800	1.810	1.363	96,300
2023-02-27	1.820	1.820	1.810	1.810	1.363	40,400
2023-02-24	1.820	1.830	1.810	1.820	1.371	57,600
2023-02-23	1.820	1.820	1.820	1.820	1.371	66,500
2023-02-22	1.830	1.830	1.810	1.810	1.363	197,100
2023-02-21	1.830	1.840	1.830	1.840	1.386	33,400
2023-02-20	1.840	1.840	1.830	1.830	1.378	80,000
2023-02-17	1.850	1.850	1.840	1.840	1.386	118,100

← NewerPage 15 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.