Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.100	1.110	1.100	1.100	0.959	48,600
2025-10-27	1.100	1.110	1.100	1.100	0.959	90,900
2025-10-24	1.090	1.110	1.090	1.100	0.959	155,600
2025-10-23	1.070	1.090	1.060	1.090	0.950	167,000
2025-10-22	1.070	1.080	1.070	1.070	0.933	21,300
2025-10-21	1.060	1.070	1.060	1.070	0.933	10,700
2025-10-17	1.080	1.100	1.060	1.060	0.924	193,300
2025-10-16	1.070	1.070	1.060	1.070	0.933	46,800
2025-10-15	1.070	1.070	1.060	1.070	0.933	46,200
2025-10-14	1.060	1.070	1.060	1.070	0.933	13,700
2025-10-13	1.060	1.070	1.060	1.060	0.924	81,200
2025-10-10	1.070	1.070	1.060	1.070	0.933	45,800
2025-10-09	1.070	1.080	1.060	1.070	0.933	570,800
2025-10-08	1.080	1.090	1.070	1.080	0.941	61,900
2025-10-07	1.080	1.080	1.070	1.080	0.941	79,700
2025-10-06	1.080	1.090	1.080	1.090	0.950	81,000
2025-10-03	1.100	1.100	1.080	1.080	0.941	298,000
2025-10-02	1.100	1.100	1.090	1.100	0.959	85,100
2025-10-01	1.110	1.110	1.100	1.100	0.959	43,700
2025-09-30	1.110	1.120	1.100	1.110	0.968	23,400
2025-09-29	1.100	1.120	1.100	1.120	0.976	28,200
2025-09-26	1.120	1.120	1.110	1.120	0.976	13,200
2025-09-25	1.120	1.120	1.100	1.120	0.976	34,500
2025-09-24	1.100	1.120	1.100	1.110	0.968	50,400
2025-09-23	1.120	1.130	1.120	1.120	0.976	12,100
2025-09-22	1.130	1.130	1.120	1.120	0.976	129,800
2025-09-19	1.140	1.150	1.140	1.150	1.003	89,900
2025-09-18	1.140	1.150	1.130	1.140	0.994	133,900
2025-09-17	1.140	1.150	1.140	1.150	1.003	23,500
2025-09-12	1.150	1.150	1.150	1.150	1.003	300
2025-09-11	1.140	1.150	1.140	1.150	1.003	49,300
2025-09-10	1.140	1.150	1.140	1.150	1.003	66,800
2025-09-09	1.140	1.150	1.140	1.150	1.003	34,500
2025-09-08	1.150	1.150	1.140	1.140	0.994	167,700
2025-09-04	1.140	1.140	1.140	1.140	0.994	4,500
2025-09-03	1.140	1.140	1.140	1.140	0.994	113,000
2025-09-02	1.140	1.150	1.140	1.150	1.003	24,100
2025-08-29	1.140	1.150	1.140	1.150	1.003	56,700
2025-08-28	1.140	1.150	1.140	1.150	1.003	88,100
2025-08-27	1.150	1.150	1.140	1.140	0.994	9,000
2025-08-26	1.140	1.140	1.140	1.140	0.994	106,500
2025-08-25	1.150	1.150	1.130	1.130	0.985	61,900
2025-08-22	1.140	1.150	1.140	1.150	1.003	54,300
2025-08-21	1.140	1.150	1.130	1.150	1.003	225,000
2025-08-20	1.140	1.150	1.140	1.150	1.003	29,700
2025-08-19	1.130	1.140	1.120	1.140	0.994	92,600
2025-08-18	1.130	1.140	1.120	1.130	0.985	175,700
2025-08-15	1.120	1.120	1.120	1.120	0.976	46,200
2025-08-14	1.120	1.130	1.120	1.120	0.976	41,800
2025-08-13	1.120	1.130	1.120	1.120	0.976	87,700
2025-08-12	1.130	1.130	1.120	1.120	0.976	94,900
2025-08-11	1.120	1.130	1.120	1.130	0.976	48,200
2025-08-08	1.120	1.130	1.120	1.130	0.976	12,600
2025-08-07	1.120	1.130	1.110	1.130	0.976	233,300
2025-08-06	1.120	1.130	1.120	1.130	0.976	18,400
2025-08-05	1.140	1.140	1.120	1.120	0.968	42,100
2025-08-04	1.120	1.130	1.110	1.130	0.976	235,000
2025-08-01	1.120	1.130	1.120	1.130	0.976	291,200
2025-07-31	1.120	1.120	1.110	1.120	0.968	309,400
2025-07-30	1.120	1.120	1.120	1.120	0.968	232,500

← NewerPage 5 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.