Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.705	0.705	0.700	0.705	0.624	114,200
2026-04-22	0.710	0.710	0.700	0.705	0.624	74,400
2026-04-21	0.705	0.715	0.700	0.710	0.628	52,500
2026-04-20	0.705	0.715	0.700	0.715	0.632	24,400
2026-04-17	0.715	0.720	0.715	0.715	0.632	74,000
2026-04-16	0.710	0.725	0.710	0.725	0.641	97,500
2026-04-15	0.700	0.720	0.700	0.715	0.632	86,400
2026-04-14	0.705	0.705	0.700	0.700	0.619	18,400
2026-04-13	0.700	0.705	0.700	0.705	0.624	146,900
2026-04-10	0.710	0.710	0.710	0.710	0.628	28,500
2026-04-09	0.715	0.715	0.700	0.710	0.628	77,800
2026-04-08	0.700	0.715	0.700	0.715	0.632	25,100
2026-04-07	0.725	0.725	0.700	0.700	0.619	252,700
2026-04-06	0.770	0.770	0.710	0.725	0.641	310,000
2026-04-03	0.780	0.780	0.770	0.770	0.681	48,000
2026-04-02	0.785	0.785	0.780	0.780	0.690	77,400
2026-04-01	0.790	0.790	0.785	0.785	0.694	90,400
2026-03-31	0.790	0.790	0.785	0.785	0.694	43,500
2026-03-30	0.810	0.810	0.795	0.795	0.703	31,400
2026-03-27	0.825	0.825	0.810	0.820	0.725	15,000
2026-03-26	0.815	0.815	0.805	0.810	0.717	4,000
2026-03-25	0.815	0.845	0.810	0.810	0.717	42,300
2026-03-24	0.850	0.850	0.815	0.820	0.725	8,300
2026-03-19	0.820	0.850	0.815	0.850	0.752	87,400
2026-03-18	0.840	0.840	0.820	0.820	0.725	78,400
2026-03-17	0.850	0.860	0.840	0.840	0.743	45,300
2026-03-16	0.880	0.880	0.880	0.880	0.778	2,900
2026-03-13	0.880	0.880	0.880	0.880	0.778	378,700
2026-03-12	0.880	0.890	0.880	0.880	0.778	57,000
2026-03-11	0.880	0.880	0.880	0.880	0.778	73,800
2026-03-10	0.880	0.885	0.880	0.880	0.778	126,300
2026-03-09	0.885	0.885	0.880	0.880	0.778	359,300
2026-03-06	0.880	0.885	0.830	0.885	0.783	183,400
2026-03-05	0.820	0.880	0.810	0.865	0.765	217,000
2026-03-04	0.850	0.850	0.815	0.820	0.725	155,300
2026-03-03	0.860	0.860	0.850	0.850	0.752	83,700
2026-03-02	0.900	0.900	0.850	0.860	0.761	139,200
2026-02-27	0.920	0.920	0.920	0.920	0.814	384,600
2026-02-26	0.920	0.925	0.920	0.920	0.814	84,500
2026-02-25	0.925	0.925	0.920	0.920	0.814	165,000
2026-02-24	0.920	0.925	0.920	0.920	0.814	82,800
2026-02-23	0.920	0.920	0.920	0.920	0.814	91,000
2026-02-20	0.925	0.925	0.920	0.920	0.814	37,100
2026-02-19	0.920	0.925	0.920	0.920	0.814	33,800
2026-02-16	0.930	0.930	0.920	0.920	0.814	12,600
2026-02-13	0.925	0.925	0.920	0.920	0.814	10,100
2026-02-12	0.920	0.925	0.920	0.920	0.814	134,800
2026-02-11	0.920	0.925	0.920	0.925	0.818	23,800
2026-02-10	0.920	0.920	0.920	0.920	0.814	154,400
2026-02-09	0.920	0.925	0.920	0.920	0.809	244,500
2026-02-06	0.950	0.950	0.920	0.920	0.809	78,100
2026-02-05	0.880	0.950	0.880	0.920	0.809	384,000
2026-02-04	0.890	0.890	0.880	0.880	0.774	140,800
2026-02-03	0.915	0.915	0.885	0.885	0.779	86,700
2026-01-30	0.900	0.920	0.900	0.910	0.801	63,800
2026-01-29	0.930	0.930	0.895	0.900	0.792	115,100
2026-01-28	0.895	0.950	0.890	0.930	0.818	160,300
2026-01-27	0.855	0.905	0.855	0.895	0.787	416,800
2026-01-26	0.970	0.970	0.830	0.855	0.752	1,028,300
2026-01-23	1.010	1.010	0.960	0.965	0.849	498,000

← NewerPage 3 of 21 · 1,222 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.