Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.830	1.840	1.810	1.810	1.328	134,900
2022-11-11	1.850	1.850	1.830	1.830	1.343	76,500
2022-11-10	1.850	1.860	1.830	1.830	1.343	22,500
2022-11-09	1.830	1.850	1.830	1.850	1.358	62,100
2022-11-08	1.840	1.840	1.820	1.830	1.343	160,200
2022-11-07	1.870	1.880	1.860	1.870	1.350	116,500
2022-11-04	1.860	1.870	1.860	1.870	1.350	88,300
2022-11-03	1.870	1.870	1.860	1.860	1.343	121,000
2022-11-02	1.860	1.880	1.860	1.870	1.350	60,700
2022-11-01	1.880	1.880	1.860	1.860	1.343	88,300
2022-10-31	1.890	1.890	1.880	1.880	1.358	120,400
2022-10-28	1.890	1.890	1.880	1.890	1.365	65,000
2022-10-27	1.890	1.890	1.850	1.890	1.365	196,900
2022-10-26	1.890	1.890	1.880	1.890	1.365	64,300
2022-10-25	1.890	1.890	1.850	1.890	1.365	214,600
2022-10-21	1.890	1.890	1.880	1.890	1.365	55,000
2022-10-20	1.880	1.890	1.880	1.890	1.365	121,600
2022-10-19	1.900	1.900	1.850	1.870	1.350	308,700
2022-10-18	1.880	1.900	1.880	1.890	1.365	213,700
2022-10-17	1.910	1.910	1.870	1.870	1.350	350,500
2022-10-14	1.910	1.920	1.910	1.910	1.379	95,000
2022-10-13	1.900	1.910	1.890	1.910	1.379	292,200
2022-10-12	1.920	1.920	1.910	1.910	1.379	222,900
2022-10-11	1.940	1.940	1.910	1.910	1.379	81,900
2022-10-07	1.930	1.940	1.920	1.940	1.401	19,600
2022-10-06	1.910	1.930	1.910	1.930	1.394	26,400
2022-10-05	1.930	1.930	1.900	1.910	1.379	79,600
2022-10-04	1.920	1.920	1.910	1.920	1.386	127,100
2022-10-03	1.910	1.920	1.910	1.920	1.386	143,500
2022-09-30	1.930	1.930	1.920	1.930	1.394	18,100
2022-09-29	1.920	1.940	1.910	1.930	1.394	34,900
2022-09-28	1.920	1.940	1.910	1.930	1.394	206,400
2022-09-27	1.930	1.930	1.920	1.920	1.386	75,800
2022-09-26	1.940	1.940	1.920	1.930	1.394	164,400
2022-09-23	1.930	1.940	1.930	1.940	1.401	15,700
2022-09-22	1.930	1.940	1.930	1.940	1.401	45,700
2022-09-21	1.930	1.940	1.930	1.930	1.394	127,500
2022-09-20	1.940	1.940	1.930	1.930	1.394	114,900
2022-09-19	1.940	1.940	1.920	1.930	1.394	251,200
2022-09-15	1.940	1.960	1.940	1.940	1.401	71,200
2022-09-14	1.940	1.950	1.940	1.950	1.408	18,600
2022-09-13	1.950	1.950	1.930	1.940	1.401	60,000
2022-09-12	1.960	1.960	1.950	1.950	1.408	10,800
2022-09-09	1.960	1.960	1.960	1.960	1.415	20,300
2022-09-08	1.950	1.950	1.950	1.950	1.408	19,500
2022-09-07	1.950	1.950	1.940	1.950	1.408	87,900
2022-09-06	1.950	1.950	1.940	1.950	1.408	34,100
2022-09-05	1.930	1.950	1.930	1.950	1.408	27,000
2022-09-02	1.940	1.940	1.930	1.930	1.394	26,300
2022-09-01	1.940	1.950	1.940	1.940	1.401	59,000
2022-08-30	1.940	1.940	1.930	1.940	1.401	64,100
2022-08-29	1.940	1.940	1.930	1.930	1.394	16,200
2022-08-26	1.940	1.940	1.930	1.940	1.401	34,500
2022-08-25	1.930	1.940	1.930	1.940	1.401	32,200
2022-08-24	1.950	1.950	1.930	1.940	1.401	14,800
2022-08-23	1.930	1.950	1.930	1.950	1.408	17,500
2022-08-22	1.930	1.940	1.920	1.930	1.394	110,700
2022-08-19	1.930	1.940	1.930	1.940	1.401	24,300
2022-08-18	1.940	1.940	1.930	1.940	1.401	23,900
2022-08-17	1.940	1.950	1.940	1.940	1.401	25,000

← NewerPage 17 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.