Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.890	1.900	1.890	1.900	1.331	68,100
2022-02-17	1.910	1.910	1.890	1.890	1.324	64,600
2022-02-16	1.910	1.920	1.900	1.910	1.338	87,000
2022-02-15	1.920	1.930	1.890	1.920	1.345	127,400
2022-02-14	2.020	2.020	2.000	2.010	1.387	318,600
2022-02-11	2.010	2.020	2.000	2.020	1.394	189,200
2022-02-10	2.010	2.020	2.010	2.010	1.387	131,500
2022-02-09	2.010	2.020	2.000	2.010	1.387	192,600
2022-02-08	2.000	2.010	1.990	2.010	1.387	111,400
2022-02-07	1.990	2.000	1.980	1.990	1.373	162,400
2022-02-04	1.980	2.000	1.970	1.980	1.366	97,000
2022-02-03	1.960	1.980	1.960	1.980	1.366	70,000
2022-01-31	1.960	1.970	1.960	1.960	1.352	16,500
2022-01-28	1.950	1.970	1.950	1.960	1.352	44,000
2022-01-27	1.950	1.960	1.950	1.950	1.345	18,000
2022-01-26	1.960	1.960	1.950	1.950	1.345	49,700
2022-01-25	1.950	1.960	1.950	1.960	1.352	76,300
2022-01-24	1.970	1.970	1.950	1.970	1.359	68,600
2022-01-21	1.960	1.970	1.950	1.970	1.359	101,200
2022-01-20	1.920	1.960	1.920	1.950	1.345	337,800
2022-01-19	1.910	1.920	1.910	1.910	1.318	17,500
2022-01-17	1.920	1.920	1.900	1.920	1.325	33,100
2022-01-14	1.920	1.920	1.910	1.910	1.318	33,200
2022-01-13	1.920	1.930	1.910	1.920	1.325	34,500
2022-01-12	1.900	1.920	1.900	1.920	1.325	19,100
2022-01-11	1.910	1.930	1.910	1.920	1.325	27,900
2022-01-10	1.910	1.920	1.900	1.920	1.325	58,000
2022-01-07	1.910	1.910	1.890	1.910	1.318	59,400
2022-01-06	1.900	1.900	1.890	1.890	1.304	36,400
2022-01-05	1.910	1.910	1.900	1.910	1.318	25,000
2022-01-04	1.920	1.920	1.900	1.920	1.325	14,000
2022-01-03	1.890	1.910	1.890	1.890	1.304	24,400
2021-12-31	1.890	1.900	1.890	1.900	1.311	12,000
2021-12-30	1.870	1.900	1.870	1.900	1.311	31,500
2021-12-29	1.890	1.890	1.870	1.890	1.304	23,600
2021-12-28	1.870	1.900	1.870	1.900	1.311	87,000
2021-12-27	1.870	1.870	1.860	1.870	1.290	14,800
2021-12-24	1.870	1.870	1.870	1.870	1.290	6,000
2021-12-23	1.870	1.880	1.850	1.870	1.290	8,800
2021-12-22	1.870	1.870	1.860	1.870	1.290	42,200
2021-12-21	1.870	1.870	1.870	1.870	1.290	20,100
2021-12-20	1.880	1.880	1.870	1.870	1.290	3,100
2021-12-17	1.860	1.870	1.860	1.870	1.290	54,100
2021-12-16	1.850	1.860	1.850	1.860	1.283	32,900
2021-12-15	1.860	1.860	1.850	1.860	1.283	21,300
2021-12-14	1.860	1.870	1.860	1.870	1.290	29,100
2021-12-13	1.850	1.880	1.850	1.860	1.283	7,300
2021-12-10	1.850	1.880	1.850	1.850	1.276	62,400
2021-12-09	1.870	1.870	1.850	1.850	1.276	21,300
2021-12-08	1.850	1.850	1.840	1.850	1.276	34,900
2021-12-07	1.850	1.850	1.850	1.850	1.276	3,500
2021-12-06	1.830	1.840	1.830	1.830	1.263	48,300
2021-12-02	1.830	1.850	1.830	1.840	1.270	36,100
2021-12-01	1.850	1.850	1.830	1.840	1.270	69,400
2021-11-30	1.830	1.850	1.830	1.850	1.276	38,200
2021-11-29	1.830	1.840	1.800	1.830	1.263	291,800
2021-11-26	1.860	1.860	1.830	1.830	1.263	216,500
2021-11-25	1.880	1.880	1.860	1.870	1.290	23,300
2021-11-24	1.870	1.880	1.870	1.870	1.290	71,200
2021-11-23	1.860	1.860	1.860	1.860	1.283	67,500

← NewerPage 20 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.