Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.080	1.100	1.070	1.090	0.933	155,700
2025-04-29	1.080	1.080	1.080	1.080	0.925	114,800
2025-04-28	1.080	1.090	1.080	1.090	0.933	108,400
2025-04-25	1.090	1.090	1.080	1.090	0.933	68,200
2025-04-24	1.080	1.090	1.080	1.090	0.933	130,300
2025-04-23	1.080	1.090	1.080	1.080	0.925	26,800
2025-04-22	1.070	1.080	1.050	1.070	0.916	735,900
2025-04-21	1.080	1.080	1.080	1.080	0.925	108,000
2025-04-18	1.080	1.080	1.070	1.080	0.925	149,200
2025-04-17	1.070	1.080	1.040	1.080	0.925	351,900
2025-04-16	1.100	1.120	1.080	1.100	0.942	75,500
2025-04-15	1.100	1.100	1.090	1.090	0.933	22,100
2025-04-14	1.070	1.100	1.060	1.090	0.933	31,400
2025-04-11	1.080	1.090	1.060	1.060	0.908	21,500
2025-04-10	1.060	1.090	1.060	1.090	0.933	54,100
2025-04-09	1.070	1.070	1.020	1.040	0.891	132,500
2025-04-08	1.050	1.080	1.050	1.060	0.908	84,300
2025-04-07	1.130	1.130	1.040	1.050	0.899	457,700
2025-04-04	1.140	1.140	1.130	1.130	0.968	109,200
2025-04-03	1.130	1.150	1.130	1.150	0.985	6,700
2025-04-02	1.150	1.150	1.130	1.150	0.985	90,100
2025-03-28	1.160	1.160	1.150	1.160	0.993	87,900
2025-03-27	1.150	1.160	1.150	1.150	0.985	44,600
2025-03-26	1.150	1.160	1.150	1.150	0.985	102,100
2025-03-25	1.150	1.150	1.130	1.150	0.985	73,700
2025-03-24	1.150	1.150	1.150	1.150	0.985	14,000
2025-03-21	1.150	1.150	1.150	1.150	0.985	106,500
2025-03-20	1.140	1.150	1.130	1.150	0.985	20,200
2025-03-19	1.150	1.160	1.140	1.150	0.985	38,000
2025-03-17	1.160	1.170	1.140	1.160	0.993	200,400
2025-03-14	1.150	1.160	1.150	1.160	0.993	262,300
2025-03-13	1.150	1.150	1.140	1.140	0.976	102,000
2025-03-12	1.140	1.150	1.120	1.150	0.985	171,400
2025-03-11	1.150	1.150	1.120	1.150	0.985	220,300
2025-03-10	1.160	1.160	1.140	1.140	0.976	137,100
2025-03-07	1.150	1.160	1.150	1.160	0.993	29,200
2025-03-06	1.150	1.150	1.150	1.150	0.985	31,000
2025-03-05	1.150	1.170	1.150	1.150	0.985	104,900
2025-03-04	1.150	1.150	1.130	1.150	0.985	181,400
2025-03-03	1.140	1.160	1.140	1.150	0.985	139,400
2025-02-28	1.160	1.160	1.140	1.140	0.976	217,300
2025-02-27	1.150	1.160	1.150	1.160	0.993	89,500
2025-02-26	1.150	1.160	1.140	1.160	0.993	114,200
2025-02-25	1.150	1.150	1.140	1.140	0.976	194,300
2025-02-24	1.150	1.160	1.140	1.150	0.985	157,500
2025-02-21	1.150	1.150	1.130	1.150	0.985	152,700
2025-02-20	1.140	1.150	1.120	1.150	0.985	143,400
2025-02-19	1.130	1.150	1.120	1.150	0.985	159,700
2025-02-18	1.150	1.150	1.130	1.140	0.976	51,200
2025-02-17	1.160	1.170	1.150	1.170	0.985	99,300
2025-02-14	1.170	1.180	1.160	1.170	0.985	140,700
2025-02-13	1.160	1.170	1.160	1.170	0.985	54,600
2025-02-12	1.160	1.170	1.160	1.170	0.985	104,000
2025-02-10	1.160	1.170	1.160	1.160	0.976	68,900
2025-02-07	1.180	1.180	1.160	1.170	0.985	55,600
2025-02-06	1.180	1.190	1.160	1.180	0.993	253,200
2025-02-05	1.190	1.200	1.180	1.180	0.993	136,400
2025-02-04	1.160	1.190	1.160	1.180	0.993	202,100
2025-02-03	1.140	1.160	1.130	1.160	0.976	181,700
2025-01-31	1.120	1.130	1.120	1.130	0.951	27,600

← NewerPage 7 of 21 · 1,223 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.