Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.130	1.130	1.120	1.120	0.968	5,100
2025-07-28	1.110	1.120	1.090	1.120	0.968	104,200
2025-07-25	1.110	1.120	1.110	1.110	0.959	50,500
2025-07-24	1.120	1.120	1.110	1.110	0.959	22,600
2025-07-23	1.110	1.110	1.110	1.110	0.959	16,000
2025-07-22	1.080	1.110	1.080	1.110	0.959	83,800
2025-07-21	1.090	1.100	1.080	1.080	0.933	58,300
2025-07-18	1.090	1.100	1.080	1.100	0.950	124,600
2025-07-17	1.090	1.090	1.070	1.090	0.942	104,000
2025-07-16	1.100	1.100	1.090	1.090	0.942	7,900
2025-07-15	1.100	1.100	1.090	1.100	0.950	42,100
2025-07-14	1.100	1.100	1.090	1.100	0.950	41,400
2025-07-11	1.090	1.110	1.090	1.110	0.959	32,300
2025-07-10	1.090	1.090	1.090	1.090	0.942	1,000
2025-07-09	1.100	1.100	1.080	1.090	0.942	79,600
2025-07-08	1.100	1.110	1.090	1.090	0.942	43,900
2025-07-07	1.110	1.110	1.100	1.100	0.950	17,200
2025-07-04	1.120	1.120	1.110	1.110	0.959	16,600
2025-07-03	1.110	1.110	1.100	1.110	0.959	17,600
2025-07-02	1.110	1.110	1.100	1.110	0.959	13,800
2025-07-01	1.120	1.120	1.100	1.110	0.959	18,700
2025-06-30	1.120	1.120	1.090	1.090	0.942	2,200
2025-06-26	1.120	1.120	1.090	1.120	0.968	13,100
2025-06-25	1.120	1.120	1.090	1.090	0.942	1,300
2025-06-24	1.070	1.120	1.070	1.120	0.968	101,600
2025-06-23	1.110	1.110	1.080	1.080	0.933	11,400
2025-06-20	1.080	1.150	1.080	1.110	0.959	39,200
2025-06-19	1.110	1.110	1.080	1.080	0.933	57,300
2025-06-17	1.130	1.130	1.120	1.130	0.976	29,200
2025-06-16	1.130	1.140	1.130	1.130	0.976	35,100
2025-06-13	1.140	1.150	1.140	1.150	0.994	116,300
2025-06-12	1.150	1.150	1.140	1.150	0.994	165,300
2025-06-11	1.150	1.150	1.140	1.150	0.994	53,500
2025-06-10	1.140	1.150	1.140	1.150	0.994	24,800
2025-06-09	1.150	1.150	1.140	1.140	0.985	114,800
2025-06-06	1.160	1.160	1.150	1.150	0.994	30,800
2025-06-05	1.150	1.170	1.140	1.160	1.002	10,900
2025-06-04	1.150	1.160	1.140	1.150	0.994	78,000
2025-06-03	1.150	1.170	1.150	1.170	1.011	173,900
2025-05-30	1.140	1.160	1.140	1.150	0.994	151,400
2025-05-29	1.140	1.150	1.140	1.150	0.994	46,600
2025-05-28	1.140	1.150	1.140	1.140	0.985	163,600
2025-05-27	1.150	1.150	1.140	1.140	0.985	180,500
2025-05-26	1.140	1.150	1.140	1.140	0.985	16,700
2025-05-23	1.140	1.160	1.130	1.150	0.994	231,100
2025-05-22	1.100	1.140	1.100	1.140	0.985	225,400
2025-05-21	1.110	1.110	1.080	1.100	0.950	22,400
2025-05-20	1.120	1.130	1.110	1.130	0.976	2,500
2025-05-19	1.140	1.140	1.120	1.120	0.968	48,900
2025-05-16	1.120	1.140	1.120	1.130	0.976	12,900
2025-05-15	1.130	1.140	1.120	1.120	0.968	54,600
2025-05-14	1.120	1.140	1.120	1.130	0.976	83,600
2025-05-13	1.120	1.130	1.080	1.130	0.976	223,500
2025-05-09	1.100	1.110	1.090	1.100	0.942	103,200
2025-05-08	1.100	1.100	1.080	1.100	0.942	30,200
2025-05-07	1.090	1.110	1.080	1.100	0.942	81,400
2025-05-06	1.090	1.090	1.080	1.090	0.933	14,700
2025-05-05	1.100	1.100	1.080	1.080	0.925	29,800
2025-05-02	1.090	1.100	1.070	1.100	0.942	234,100
2025-04-30	1.080	1.100	1.070	1.090	0.933	155,700

← NewerPage 6 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.