Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.060	1.060	1.000	1.010	0.889	423,300
2026-01-21	1.070	1.080	1.070	1.070	0.941	12,000
2026-01-20	1.070	1.070	1.070	1.070	0.941	17,100
2026-01-19	1.070	1.070	1.070	1.070	0.941	54,000
2026-01-16	1.080	1.090	1.080	1.090	0.959	45,100
2026-01-15	1.070	1.070	1.070	1.070	0.941	34,300
2026-01-14	1.070	1.080	1.070	1.070	0.941	27,000
2026-01-13	1.070	1.080	1.070	1.080	0.950	14,000
2026-01-12	1.080	1.080	1.070	1.070	0.941	133,500
2026-01-09	1.070	1.080	1.070	1.080	0.950	38,700
2026-01-08	1.070	1.080	1.070	1.070	0.941	8,600
2026-01-07	1.070	1.080	1.070	1.070	0.941	88,900
2026-01-06	1.070	1.080	1.070	1.070	0.941	28,100
2026-01-05	1.070	1.080	1.060	1.080	0.950	91,600
2026-01-02	1.070	1.070	1.060	1.070	0.941	36,000
2025-12-31	1.070	1.080	1.070	1.070	0.941	144,700
2025-12-30	1.070	1.080	1.070	1.070	0.941	15,300
2025-12-29	1.080	1.080	1.060	1.070	0.941	32,100
2025-12-26	1.080	1.100	1.080	1.100	0.968	8,500
2025-12-24	1.090	1.090	1.090	1.090	0.959	800
2025-12-23	1.100	1.100	1.100	1.100	0.968	7,000
2025-12-22	1.110	1.110	1.110	1.110	0.977	500
2025-12-19	1.100	1.100	1.100	1.100	0.968	59,200
2025-12-18	1.100	1.100	1.100	1.100	0.968	78,400
2025-12-17	1.100	1.100	1.100	1.100	0.968	80,300
2025-12-16	1.100	1.100	1.100	1.100	0.968	6,400
2025-12-15	1.100	1.110	1.100	1.100	0.968	14,200
2025-12-12	1.100	1.110	1.100	1.100	0.968	50,700
2025-12-11	1.100	1.100	1.100	1.100	0.968	21,800
2025-12-10	1.110	1.110	1.100	1.100	0.968	162,000
2025-12-09	1.100	1.100	1.100	1.100	0.968	81,700
2025-12-08	1.100	1.110	1.100	1.100	0.968	56,700
2025-12-05	1.100	1.100	1.100	1.100	0.968	97,100
2025-12-04	1.090	1.100	1.060	1.100	0.968	145,300
2025-12-03	1.090	1.090	1.090	1.090	0.959	4,000
2025-12-02	1.110	1.110	1.110	1.110	0.977	3,000
2025-12-01	1.090	1.090	1.090	1.090	0.959	5,800
2025-11-28	1.110	1.110	1.100	1.110	0.977	19,400
2025-11-27	1.100	1.110	1.100	1.110	0.977	50,600
2025-11-26	1.100	1.110	1.100	1.110	0.977	41,100
2025-11-25	1.100	1.100	1.100	1.100	0.968	225,200
2025-11-24	1.100	1.100	1.100	1.100	0.968	266,700
2025-11-21	1.100	1.110	1.100	1.100	0.968	72,400
2025-11-20	1.100	1.100	1.100	1.100	0.968	138,800
2025-11-19	1.100	1.110	1.100	1.100	0.968	22,800
2025-11-18	1.100	1.110	1.100	1.100	0.968	192,100
2025-11-17	1.110	1.110	1.100	1.100	0.959	27,100
2025-11-14	1.100	1.110	1.100	1.110	0.968	5,300
2025-11-13	1.100	1.110	1.100	1.100	0.959	71,700
2025-11-12	1.110	1.110	1.100	1.100	0.959	31,000
2025-11-11	1.100	1.110	1.100	1.110	0.968	15,200
2025-11-10	1.100	1.120	1.100	1.100	0.959	534,500
2025-11-07	1.100	1.110	1.100	1.100	0.959	225,900
2025-11-06	1.100	1.100	1.100	1.100	0.959	92,200
2025-11-05	1.100	1.100	1.100	1.100	0.959	49,400
2025-11-04	1.090	1.100	1.080	1.100	0.959	47,900
2025-11-03	1.100	1.100	1.080	1.080	0.941	20,700
2025-10-31	1.100	1.110	1.100	1.100	0.959	30,000
2025-10-30	1.100	1.110	1.100	1.100	0.959	60,300
2025-10-29	1.100	1.100	1.100	1.100	0.959	17,300

← NewerPage 4 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.