Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	1.930	1.940	1.930	1.940	1.401	13,000
2022-08-15	1.940	1.940	1.930	1.930	1.394	22,800
2022-08-12	1.950	1.950	1.930	1.940	1.401	20,600
2022-08-11	1.930	1.950	1.930	1.940	1.401	31,700
2022-08-10	1.940	1.940	1.920	1.920	1.386	35,100
2022-08-09	1.950	1.950	1.910	1.920	1.386	139,700
2022-08-08	1.970	1.970	1.950	1.950	1.386	94,500
2022-08-05	1.970	1.970	1.950	1.950	1.386	70,900
2022-08-04	1.950	1.970	1.950	1.970	1.401	11,600
2022-08-03	1.970	1.970	1.950	1.950	1.386	90,200
2022-08-02	1.970	1.990	1.970	1.970	1.401	36,800
2022-08-01	1.980	1.980	1.970	1.970	1.401	45,700
2022-07-29	1.980	1.980	1.970	1.970	1.401	2,300
2022-07-28	1.960	1.980	1.960	1.970	1.401	33,300
2022-07-27	1.960	1.960	1.960	1.960	1.393	27,800
2022-07-26	1.960	1.960	1.950	1.950	1.386	69,500
2022-07-25	1.960	1.970	1.960	1.960	1.393	77,400
2022-07-22	1.970	1.980	1.970	1.970	1.401	45,200
2022-07-21	1.970	1.980	1.970	1.970	1.401	36,200
2022-07-20	1.970	1.980	1.960	1.980	1.408	18,400
2022-07-19	1.970	1.970	1.950	1.950	1.386	42,700
2022-07-18	1.970	1.970	1.960	1.970	1.401	13,900
2022-07-15	1.970	1.970	1.950	1.960	1.393	35,700
2022-07-14	1.980	1.980	1.960	1.960	1.393	137,100
2022-07-13	1.950	1.950	1.950	1.950	1.386	15,500
2022-07-12	1.980	1.980	1.950	1.950	1.386	47,400
2022-07-08	1.950	1.980	1.950	1.980	1.408	269,900
2022-07-07	1.930	1.940	1.930	1.940	1.379	150,200
2022-07-06	1.930	1.930	1.920	1.920	1.365	46,800
2022-07-05	1.930	1.930	1.910	1.920	1.365	24,100
2022-07-04	1.930	1.930	1.910	1.930	1.372	32,400
2022-07-01	1.910	1.930	1.900	1.930	1.372	23,200
2022-06-30	1.910	1.920	1.900	1.900	1.351	33,600
2022-06-29	1.910	1.910	1.910	1.910	1.358	18,500
2022-06-28	1.910	1.910	1.910	1.910	1.358	23,900
2022-06-27	1.910	1.910	1.900	1.910	1.358	23,000
2022-06-24	1.900	1.920	1.900	1.900	1.351	69,500
2022-06-23	1.910	1.910	1.900	1.900	1.351	160,300
2022-06-22	1.900	1.920	1.900	1.920	1.365	79,100
2022-06-21	1.910	1.910	1.900	1.910	1.358	47,900
2022-06-20	1.910	1.910	1.900	1.910	1.358	133,300
2022-06-17	1.920	1.920	1.900	1.910	1.358	229,700
2022-06-16	1.930	1.930	1.910	1.930	1.372	97,800
2022-06-15	1.940	1.940	1.920	1.940	1.379	33,400
2022-06-14	1.940	1.940	1.910	1.940	1.379	185,700
2022-06-13	1.970	1.970	1.930	1.950	1.386	199,600
2022-06-10	1.960	1.980	1.960	1.980	1.408	35,200
2022-06-09	1.960	1.970	1.950	1.970	1.401	68,600
2022-06-08	1.980	1.980	1.970	1.970	1.401	20,500
2022-06-07	1.960	1.980	1.950	1.980	1.408	46,500
2022-06-03	1.930	1.960	1.930	1.960	1.393	48,400
2022-06-02	1.950	1.950	1.930	1.950	1.386	82,200
2022-06-01	1.920	1.940	1.920	1.940	1.379	16,400
2022-05-31	1.930	1.940	1.920	1.920	1.365	212,100
2022-05-30	1.950	1.960	1.930	1.940	1.379	103,800
2022-05-27	1.950	1.960	1.940	1.960	1.393	113,900
2022-05-26	1.970	1.970	1.950	1.970	1.401	41,100
2022-05-25	1.970	1.970	1.970	1.970	1.401	5,500
2022-05-24	1.950	1.970	1.950	1.970	1.401	120,200
2022-05-23	1.960	1.960	1.950	1.950	1.386	25,300

← NewerPage 18 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.