Zhulian Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 1.860 | 1.860 | 1.860 | 1.860 | 1.283 | 67,500 |
| 2021-11-22 | 1.870 | 1.870 | 1.850 | 1.860 | 1.283 | 72,300 |
| 2021-11-19 | 1.870 | 1.880 | 1.860 | 1.870 | 1.290 | 62,100 |
| 2021-11-18 | 1.880 | 1.880 | 1.870 | 1.870 | 1.290 | 36,700 |
| 2021-11-17 | 1.890 | 1.890 | 1.870 | 1.880 | 1.297 | 29,700 |
| 2021-11-16 | 1.890 | 1.890 | 1.870 | 1.890 | 1.304 | 61,100 |
| 2021-11-15 | 1.880 | 1.890 | 1.880 | 1.890 | 1.304 | 46,300 |
| 2021-11-12 | 1.890 | 1.890 | 1.880 | 1.890 | 1.304 | 32,000 |
| 2021-11-11 | 1.880 | 1.890 | 1.880 | 1.890 | 1.304 | 12,700 |
| 2021-11-10 | 1.880 | 1.890 | 1.870 | 1.870 | 1.290 | 32,800 |
| 2021-11-09 | 1.920 | 1.920 | 1.880 | 1.880 | 1.297 | 107,600 |
| 2021-11-08 | 1.920 | 1.930 | 1.920 | 1.930 | 1.311 | 146,200 |
| 2021-11-05 | 1.930 | 1.930 | 1.920 | 1.920 | 1.304 | 42,900 |
| 2021-11-03 | 1.930 | 1.930 | 1.920 | 1.920 | 1.304 | 32,100 |
| 2021-11-02 | 1.920 | 1.930 | 1.920 | 1.930 | 1.311 | 23,400 |
| 2021-11-01 | 1.920 | 1.920 | 1.910 | 1.910 | 1.297 | 49,500 |
| 2021-10-29 | 1.910 | 1.920 | 1.910 | 1.920 | 1.304 | 29,100 |
| 2021-10-28 | 1.920 | 1.920 | 1.910 | 1.920 | 1.304 | 5,900 |
| 2021-10-27 | 1.930 | 1.930 | 1.920 | 1.920 | 1.304 | 36,100 |
| 2021-10-26 | 1.910 | 1.920 | 1.910 | 1.920 | 1.304 | 138,300 |
| 2021-10-25 | 1.910 | 1.930 | 1.910 | 1.910 | 1.297 | 43,600 |
| 2021-10-22 | 1.920 | 1.930 | 1.910 | 1.910 | 1.297 | 32,400 |
| 2021-10-21 | 1.910 | 1.920 | 1.900 | 1.910 | 1.297 | 134,300 |
| 2021-10-20 | 1.910 | 1.920 | 1.910 | 1.920 | 1.304 | 9,400 |
← NewerPage 21 of 21 · 1,224 trading days
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.