Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.960	1.970	1.950	1.960	1.393	96,500
2022-05-19	1.970	1.980	1.960	1.960	1.393	42,500
2022-05-18	1.950	1.980	1.950	1.980	1.408	19,100
2022-05-17	1.970	1.990	1.950	1.980	1.408	90,900
2022-05-13	1.960	1.970	1.950	1.960	1.393	105,700
2022-05-12	1.990	1.990	1.960	1.960	1.393	180,000
2022-05-11	1.970	2.000	1.970	2.000	1.422	42,400
2022-05-10	2.000	2.000	1.970	1.970	1.401	114,400
2022-05-09	2.050	2.050	2.010	2.020	1.415	105,700
2022-05-06	2.050	2.050	2.000	2.050	1.436	326,000
2022-05-05	2.030	2.050	2.020	2.050	1.436	197,300
2022-04-29	2.030	2.030	2.010	2.030	1.422	49,500
2022-04-28	2.030	2.040	2.010	2.010	1.408	166,800
2022-04-27	2.010	2.040	2.010	2.030	1.422	181,300
2022-04-26	2.010	2.020	2.000	2.010	1.408	49,700
2022-04-25	2.020	2.020	2.000	2.000	1.401	63,900
2022-04-22	2.000	2.020	2.000	2.020	1.415	28,300
2022-04-21	2.010	2.010	2.000	2.010	1.408	77,700
2022-04-20	2.000	2.010	1.990	2.010	1.408	193,200
2022-04-18	1.990	2.000	1.990	1.990	1.394	220,400
2022-04-15	2.000	2.000	1.980	1.990	1.394	58,100
2022-04-14	1.990	2.000	1.980	2.000	1.401	160,600
2022-04-13	1.990	2.000	1.980	2.000	1.401	52,700
2022-04-12	1.970	1.990	1.960	1.980	1.387	84,000
2022-04-11	1.950	1.980	1.950	1.970	1.380	71,400
2022-04-08	1.950	1.950	1.950	1.950	1.366	59,200
2022-04-07	1.960	1.960	1.950	1.950	1.366	44,400
2022-04-06	1.950	1.960	1.940	1.960	1.373	48,600
2022-04-05	1.970	1.970	1.950	1.950	1.366	43,500
2022-04-04	1.940	1.970	1.940	1.940	1.359	72,100
2022-04-01	1.940	1.950	1.930	1.950	1.366	122,500
2022-03-31	1.950	1.950	1.940	1.940	1.359	85,100
2022-03-30	1.930	1.950	1.930	1.950	1.366	88,400
2022-03-29	1.930	1.940	1.930	1.940	1.359	49,900
2022-03-28	1.940	1.940	1.930	1.940	1.359	46,800
2022-03-25	1.940	1.950	1.930	1.930	1.352	81,600
2022-03-24	1.930	1.940	1.930	1.930	1.352	39,700
2022-03-23	1.920	1.930	1.920	1.920	1.345	97,300
2022-03-22	1.900	1.920	1.900	1.910	1.338	45,700
2022-03-21	1.900	1.900	1.890	1.900	1.331	82,200
2022-03-18	1.900	1.900	1.890	1.890	1.324	89,900
2022-03-17	1.890	1.900	1.890	1.900	1.331	90,100
2022-03-16	1.890	1.890	1.880	1.890	1.324	100,400
2022-03-15	1.880	1.890	1.880	1.890	1.324	198,000
2022-03-14	1.880	1.890	1.870	1.870	1.310	118,500
2022-03-11	1.880	1.890	1.870	1.880	1.317	137,200
2022-03-10	1.870	1.880	1.860	1.870	1.310	121,400
2022-03-09	1.870	1.880	1.860	1.870	1.310	145,700
2022-03-08	1.870	1.890	1.860	1.870	1.310	180,500
2022-03-07	1.900	1.900	1.870	1.870	1.310	228,800
2022-03-04	1.890	1.890	1.890	1.890	1.324	41,700
2022-03-03	1.890	1.900	1.890	1.890	1.324	105,500
2022-03-02	1.900	1.900	1.890	1.890	1.324	58,900
2022-03-01	1.910	1.910	1.890	1.900	1.331	103,200
2022-02-28	1.920	1.920	1.900	1.910	1.338	31,700
2022-02-25	1.890	1.910	1.890	1.900	1.331	40,100
2022-02-24	1.900	1.900	1.880	1.900	1.331	215,000
2022-02-23	1.900	1.910	1.890	1.900	1.331	61,900
2022-02-22	1.910	1.910	1.890	1.900	1.331	363,200
2022-02-21	1.900	1.920	1.900	1.900	1.331	92,500

← NewerPage 19 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.