Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.930	0.930	0.915	0.920	0.819	51,100
2026-07-24	0.930	0.930	0.920	0.930	0.828	56,500
2026-07-23	0.910	0.930	0.910	0.930	0.828	49,300
2026-07-22	0.935	0.935	0.920	0.920	0.819	73,800
2026-07-21	0.900	0.935	0.900	0.930	0.828	221,500
2026-07-20	0.875	0.895	0.875	0.895	0.797	119,800
2026-07-17	0.860	0.880	0.860	0.875	0.779	174,800
2026-07-16	0.800	0.880	0.795	0.875	0.779	843,100
2026-07-15	0.750	0.750	0.750	0.750	0.668	25,000
2026-07-14	0.750	0.750	0.750	0.750	0.668	77,700
2026-07-13	0.750	0.755	0.750	0.750	0.668	55,000
2026-07-10	0.750	0.750	0.750	0.750	0.668	1,500
2026-07-09	0.755	0.775	0.750	0.750	0.668	6,300
2026-07-08	0.785	0.785	0.755	0.755	0.672	45,700
2026-07-07	0.760	0.760	0.760	0.760	0.677	80,000
2026-07-06	0.765	0.765	0.765	0.765	0.681	800
2026-07-03	0.775	0.775	0.765	0.765	0.681	30,000
2026-07-01	0.775	0.775	0.775	0.775	0.690	11,900
2026-06-30	0.780	0.785	0.770	0.775	0.690	42,200
2026-06-29	0.750	0.780	0.750	0.780	0.694	73,100
2026-06-25	0.785	0.790	0.775	0.785	0.699	40,600
2026-06-24	0.780	0.780	0.780	0.780	0.694	2,000
2026-06-23	0.780	0.780	0.780	0.780	0.694	30,100
2026-06-22	0.780	0.780	0.780	0.780	0.694	1,000
2026-06-19	0.800	0.800	0.800	0.800	0.712	3,700
2026-06-18	0.800	0.805	0.795	0.800	0.712	135,900
2026-06-16	0.800	0.805	0.795	0.805	0.717	30,100
2026-06-15	0.775	0.800	0.775	0.800	0.712	20,900
2026-06-12	0.800	0.810	0.800	0.810	0.721	55,700
2026-06-11	0.760	0.790	0.760	0.785	0.699	2,100
2026-06-10	0.765	0.780	0.765	0.780	0.694	7,200
2026-06-09	0.760	0.785	0.760	0.785	0.699	17,300
2026-06-08	0.800	0.800	0.800	0.800	0.712	6,000
2026-06-05	0.810	0.820	0.800	0.800	0.712	29,900
2026-06-04	0.800	0.810	0.800	0.810	0.721	82,300
2026-06-03	0.800	0.810	0.800	0.810	0.721	65,500
2026-05-29	0.795	0.805	0.795	0.805	0.717	102,900
2026-05-28	0.790	0.800	0.790	0.800	0.712	47,500
2026-05-26	0.795	0.795	0.790	0.790	0.703	130,200
2026-05-25	0.800	0.800	0.790	0.800	0.712	39,600
2026-05-22	0.780	0.800	0.780	0.800	0.712	402,000
2026-05-21	0.780	0.780	0.780	0.780	0.694	26,100
2026-05-20	0.775	0.790	0.750	0.780	0.694	166,700
2026-05-19	0.755	0.785	0.755	0.785	0.699	48,000
2026-05-18	0.800	0.800	0.740	0.755	0.672	59,600
2026-05-15	0.790	0.800	0.745	0.800	0.712	168,400
2026-05-14	0.730	0.790	0.730	0.790	0.703	55,700
2026-05-13	0.735	0.745	0.735	0.735	0.654	64,100
2026-05-12	0.795	0.795	0.735	0.735	0.654	55,300
2026-05-11	0.795	0.800	0.790	0.795	0.703	212,500
2026-05-08	0.770	0.795	0.770	0.795	0.703	191,300
2026-05-07	0.765	0.770	0.765	0.770	0.681	47,500
2026-05-06	0.760	0.770	0.760	0.765	0.677	166,100
2026-05-05	0.760	0.765	0.760	0.760	0.672	72,600
2026-05-04	0.735	0.760	0.735	0.760	0.672	209,800
2026-04-30	0.740	0.740	0.735	0.735	0.650	109,700
2026-04-29	0.720	0.740	0.720	0.735	0.650	184,000
2026-04-28	0.710	0.720	0.710	0.720	0.637	35,400
2026-04-27	0.700	0.710	0.700	0.710	0.628	8,500
2026-04-24	0.705	0.710	0.705	0.710	0.628	40,100

← NewerPage 2 of 5 · 246 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.