Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.850	1.850	1.840	1.840	1.386	48,000
2023-02-15	1.850	1.850	1.840	1.850	1.394	123,400
2023-02-14	1.850	1.870	1.850	1.850	1.394	494,600
2023-02-13	1.930	1.940	1.920	1.940	1.424	343,200
2023-02-10	1.910	1.940	1.910	1.930	1.416	194,300
2023-02-09	1.940	1.940	1.910	1.910	1.402	76,700
2023-02-08	1.940	1.940	1.920	1.930	1.416	162,300
2023-02-07	1.930	1.940	1.930	1.940	1.424	166,400
2023-02-03	1.920	1.940	1.920	1.930	1.416	145,700
2023-02-02	1.920	1.940	1.910	1.920	1.409	301,400
2023-01-31	1.920	1.930	1.910	1.920	1.409	114,300
2023-01-30	1.910	1.920	1.910	1.920	1.409	111,000
2023-01-27	1.910	1.920	1.900	1.910	1.402	150,200
2023-01-26	1.890	1.900	1.890	1.900	1.394	147,400
2023-01-25	1.900	1.900	1.880	1.890	1.387	229,100
2023-01-20	1.860	1.890	1.860	1.880	1.380	158,000
2023-01-19	1.900	1.910	1.850	1.880	1.380	936,200
2023-01-18	1.920	1.930	1.920	1.920	1.409	30,800
2023-01-17	1.920	1.920	1.910	1.920	1.409	22,000
2023-01-16	1.900	1.920	1.900	1.920	1.409	39,600
2023-01-13	1.910	1.920	1.910	1.920	1.409	41,300
2023-01-12	1.910	1.910	1.910	1.910	1.402	96,000
2023-01-11	1.910	1.910	1.900	1.910	1.402	29,500
2023-01-10	1.910	1.920	1.890	1.900	1.394	51,200
2023-01-09	1.890	1.940	1.890	1.910	1.402	66,000
2023-01-06	1.890	1.900	1.870	1.890	1.387	78,100
2023-01-05	1.870	1.890	1.870	1.890	1.387	97,000
2023-01-04	1.870	1.870	1.850	1.870	1.372	167,400
2023-01-03	1.870	1.880	1.860	1.880	1.380	52,600
2022-12-30	1.870	1.870	1.860	1.870	1.372	90,500
2022-12-29	1.860	1.860	1.850	1.860	1.365	54,000
2022-12-28	1.860	1.860	1.840	1.850	1.358	9,400
2022-12-27	1.860	1.860	1.830	1.830	1.343	27,300
2022-12-23	1.830	1.860	1.830	1.830	1.343	232,700
2022-12-22	1.830	1.840	1.830	1.830	1.343	79,500
2022-12-21	1.830	1.840	1.820	1.820	1.336	77,800
2022-12-20	1.830	1.830	1.820	1.820	1.336	60,300
2022-12-19	1.820	1.830	1.820	1.830	1.343	7,500
2022-12-16	1.820	1.840	1.820	1.830	1.343	98,600
2022-12-15	1.830	1.830	1.820	1.820	1.336	148,500
2022-12-14	1.830	1.840	1.820	1.820	1.336	250,800
2022-12-13	1.850	1.850	1.830	1.830	1.343	114,700
2022-12-12	1.850	1.850	1.830	1.830	1.343	94,000
2022-12-09	1.840	1.840	1.830	1.830	1.343	72,100
2022-12-08	1.840	1.840	1.830	1.840	1.350	72,000
2022-12-07	1.830	1.850	1.830	1.840	1.350	25,700
2022-12-06	1.820	1.830	1.820	1.830	1.343	29,700
2022-12-05	1.820	1.850	1.820	1.820	1.336	85,200
2022-12-02	1.850	1.850	1.830	1.830	1.343	63,500
2022-12-01	1.840	1.840	1.820	1.840	1.350	190,600
2022-11-30	1.830	1.840	1.820	1.840	1.350	24,500
2022-11-29	1.830	1.850	1.830	1.830	1.343	132,400
2022-11-25	1.850	1.850	1.840	1.840	1.350	52,600
2022-11-24	1.830	1.850	1.830	1.840	1.350	96,800
2022-11-23	1.820	1.830	1.820	1.820	1.336	41,800
2022-11-22	1.810	1.830	1.810	1.830	1.343	28,200
2022-11-21	1.820	1.830	1.810	1.810	1.328	30,700
2022-11-17	1.820	1.830	1.820	1.820	1.336	27,500
2022-11-16	1.830	1.830	1.820	1.830	1.343	66,700
2022-11-15	1.820	1.830	1.800	1.820	1.336	199,500

← NewerPage 16 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.