Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.120	1.120	1.110	1.120	0.943	68,800
2025-01-27	1.100	1.120	1.100	1.120	0.943	53,300
2025-01-24	1.120	1.120	1.100	1.100	0.926	99,300
2025-01-23	1.130	1.130	1.110	1.120	0.943	119,200
2025-01-22	1.110	1.120	1.100	1.120	0.943	87,700
2025-01-21	1.120	1.120	1.100	1.100	0.926	46,100
2025-01-20	1.110	1.120	1.100	1.110	0.934	61,800
2025-01-17	1.100	1.100	1.100	1.100	0.926	48,200
2025-01-16	1.070	1.110	1.070	1.100	0.926	133,100
2025-01-15	1.080	1.090	1.080	1.080	0.909	33,900
2025-01-14	1.080	1.080	1.070	1.070	0.901	33,000
2025-01-13	1.100	1.100	1.080	1.080	0.909	69,800
2025-01-10	1.090	1.090	1.090	1.090	0.918	14,100
2025-01-09	1.120	1.120	1.090	1.090	0.918	39,000
2025-01-08	1.090	1.120	1.090	1.120	0.943	57,700
2025-01-07	1.100	1.100	1.090	1.090	0.918	33,900
2025-01-06	1.090	1.100	1.090	1.100	0.926	26,600
2025-01-03	1.100	1.120	1.090	1.090	0.918	51,800
2025-01-02	1.130	1.130	1.100	1.110	0.934	40,600
2024-12-31	1.090	1.100	1.090	1.100	0.926	42,900
2024-12-30	1.070	1.090	1.070	1.090	0.918	34,400
2024-12-27	1.070	1.070	1.060	1.070	0.901	52,900
2024-12-26	1.080	1.080	1.070	1.070	0.901	109,300
2024-12-24	1.100	1.110	1.080	1.080	0.909	97,400
2024-12-23	1.100	1.100	1.080	1.080	0.909	57,600
2024-12-20	1.120	1.120	1.110	1.110	0.934	59,400
2024-12-19	1.130	1.130	1.120	1.120	0.943	77,500
2024-12-18	1.070	1.130	1.070	1.130	0.951	243,000
2024-12-17	1.050	1.080	1.050	1.080	0.909	139,100
2024-12-16	1.040	1.060	1.040	1.050	0.884	87,200
2024-12-13	1.040	1.050	1.040	1.050	0.884	68,300
2024-12-12	1.050	1.050	1.040	1.040	0.875	35,100
2024-12-11	1.050	1.050	1.040	1.050	0.884	168,000
2024-12-10	1.040	1.040	1.030	1.030	0.867	69,000
2024-12-09	1.020	1.050	1.020	1.030	0.867	273,700
2024-12-06	1.020	1.020	1.010	1.020	0.859	42,300
2024-12-05	1.030	1.030	1.020	1.020	0.859	53,400
2024-12-04	1.030	1.040	1.030	1.030	0.867	41,400
2024-12-03	1.030	1.040	1.030	1.030	0.867	91,300
2024-12-02	1.000	1.030	1.000	1.030	0.867	45,400
2024-11-29	1.010	1.010	1.000	1.010	0.850	119,400
2024-11-28	1.020	1.020	1.000	1.010	0.850	252,700
2024-11-27	1.040	1.040	1.020	1.030	0.867	86,600
2024-11-26	1.040	1.040	1.010	1.040	0.875	359,900
2024-11-25	1.060	1.060	1.030	1.040	0.875	90,600
2024-11-22	1.050	1.070	1.050	1.060	0.892	77,800
2024-11-21	1.070	1.070	1.060	1.060	0.892	67,600
2024-11-20	1.090	1.090	1.060	1.070	0.901	75,600
2024-11-19	1.100	1.100	1.080	1.090	0.918	52,200
2024-11-18	1.080	1.100	1.070	1.100	0.909	131,100
2024-11-15	1.090	1.090	1.080	1.080	0.893	242,500
2024-11-14	1.100	1.100	1.080	1.090	0.901	215,000
2024-11-13	1.090	1.100	1.090	1.100	0.909	39,200
2024-11-12	1.100	1.100	1.080	1.100	0.909	36,000
2024-11-11	1.100	1.100	1.090	1.100	0.909	70,900
2024-11-08	1.100	1.100	1.090	1.100	0.909	96,200
2024-11-07	1.090	1.100	1.080	1.100	0.909	156,300
2024-11-06	1.100	1.100	1.090	1.090	0.901	288,400
2024-11-05	1.100	1.110	1.100	1.100	0.909	354,500
2024-11-04	1.120	1.120	1.100	1.120	0.926	595,100

← NewerPage 8 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.