Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	1.130	1.130	1.110	1.120	0.926	220,900
2024-10-30	1.160	1.160	1.130	1.140	0.942	383,800
2024-10-29	1.190	1.190	1.160	1.170	0.967	349,800
2024-10-28	1.190	1.190	1.170	1.190	0.983	50,300
2024-10-25	1.190	1.190	1.170	1.190	0.983	95,600
2024-10-24	1.180	1.190	1.170	1.190	0.983	210,600
2024-10-23	1.180	1.190	1.180	1.190	0.983	168,300
2024-10-22	1.190	1.190	1.180	1.180	0.975	118,000
2024-10-21	1.190	1.200	1.180	1.180	0.975	95,400
2024-10-18	1.200	1.200	1.180	1.200	0.992	192,600
2024-10-17	1.200	1.200	1.190	1.200	0.992	90,300
2024-10-16	1.190	1.190	1.190	1.190	0.983	17,700
2024-10-15	1.200	1.200	1.190	1.190	0.983	34,200
2024-10-14	1.200	1.200	1.190	1.200	0.992	56,700
2024-10-11	1.200	1.200	1.190	1.200	0.992	135,500
2024-10-10	1.200	1.200	1.200	1.200	0.992	90,300
2024-10-09	1.190	1.200	1.190	1.200	0.992	82,000
2024-10-08	1.210	1.210	1.190	1.200	0.992	71,800
2024-10-07	1.200	1.210	1.190	1.210	1.000	148,700
2024-10-04	1.200	1.210	1.200	1.210	1.000	86,100
2024-10-03	1.210	1.210	1.200	1.210	1.000	78,000
2024-10-02	1.200	1.200	1.190	1.190	0.983	6,400
2024-10-01	1.200	1.220	1.200	1.200	0.992	55,300
2024-09-30	1.210	1.220	1.200	1.200	0.992	94,400
2024-09-27	1.210	1.210	1.200	1.210	1.000	28,600
2024-09-26	1.210	1.210	1.200	1.210	1.000	55,500
2024-09-25	1.200	1.210	1.200	1.200	0.992	49,300
2024-09-24	1.190	1.200	1.190	1.190	0.983	172,000
2024-09-23	1.210	1.210	1.200	1.200	0.992	30,500
2024-09-20	1.200	1.210	1.200	1.210	1.000	75,900
2024-09-19	1.190	1.200	1.190	1.190	0.983	42,200
2024-09-18	1.190	1.190	1.190	1.190	0.983	46,300
2024-09-17	1.190	1.200	1.190	1.200	0.992	75,200
2024-09-13	1.180	1.200	1.180	1.190	0.983	65,200
2024-09-12	1.190	1.200	1.180	1.180	0.975	72,400
2024-09-11	1.180	1.200	1.180	1.180	0.975	94,100
2024-09-10	1.200	1.200	1.180	1.180	0.975	150,000
2024-09-09	1.200	1.200	1.190	1.200	0.992	151,900
2024-09-06	1.200	1.200	1.190	1.200	0.992	47,600
2024-09-05	1.200	1.220	1.200	1.200	0.992	218,400
2024-09-04	1.210	1.210	1.200	1.200	0.992	109,800
2024-09-03	1.220	1.220	1.210	1.210	1.000	32,700
2024-09-02	1.200	1.220	1.200	1.220	1.008	16,800
2024-08-30	1.210	1.210	1.200	1.200	0.992	77,800
2024-08-29	1.200	1.210	1.200	1.210	1.000	53,200
2024-08-28	1.200	1.210	1.190	1.200	0.992	128,800
2024-08-27	1.200	1.210	1.200	1.210	1.000	27,000
2024-08-26	1.220	1.220	1.210	1.210	1.000	33,000
2024-08-23	1.210	1.210	1.200	1.210	1.000	61,400
2024-08-22	1.220	1.220	1.210	1.210	1.000	84,000
2024-08-21	1.210	1.220	1.210	1.210	1.000	31,100
2024-08-20	1.220	1.220	1.210	1.210	1.000	186,500
2024-08-19	1.230	1.230	1.220	1.230	1.000	196,400
2024-08-16	1.230	1.230	1.220	1.230	1.000	218,900
2024-08-15	1.230	1.230	1.220	1.230	1.000	101,100
2024-08-14	1.230	1.230	1.230	1.230	1.000	184,100
2024-08-13	1.230	1.240	1.220	1.230	1.000	207,800
2024-08-12	1.240	1.250	1.230	1.230	1.000	383,500
2024-08-09	1.230	1.250	1.230	1.250	1.016	105,400
2024-08-08	1.220	1.240	1.220	1.220	0.992	127,400

← NewerPage 9 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.