Zhulian Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.655	0.660	0.655	0.660	0.660	7,800
2026-10-16	0.680	0.680	0.670	0.670	0.670	9,400
2026-10-15	0.680	0.680	0.680	0.680	0.680	33,900
2026-10-14	0.690	0.690	0.680	0.680	0.680	10,900
2026-10-13	0.680	0.685	0.680	0.680	0.680	2,000
2026-10-12	0.660	0.685	0.660	0.670	0.670	77,000
2026-10-09	0.660	0.660	0.650	0.660	0.660	28,800
2026-10-08	0.660	0.670	0.660	0.665	0.665	152,000
2026-10-07	0.685	0.685	0.670	0.670	0.670	111,700
2026-10-06	0.690	0.690	0.685	0.685	0.685	12,900
2026-10-05	0.685	0.690	0.685	0.690	0.690	92,200
2026-10-02	0.700	0.700	0.685	0.685	0.685	28,300
2026-10-01	0.690	0.690	0.685	0.685	0.685	28,100
2026-09-30	0.700	0.700	0.690	0.690	0.690	11,000
2026-09-29	0.700	0.700	0.685	0.685	0.685	16,800
2026-09-28	0.700	0.700	0.690	0.690	0.690	8,400
2026-09-25	0.690	0.690	0.690	0.690	0.690	1,000
2026-09-24	0.690	0.700	0.690	0.700	0.700	69,900
2026-09-23	0.700	0.700	0.690	0.690	0.690	4,000
2026-09-22	0.690	0.710	0.690	0.710	0.710	12,100
2026-09-21	0.690	0.705	0.690	0.690	0.690	36,200
2026-09-18	0.690	0.700	0.690	0.700	0.700	10,800
2026-09-17	0.700	0.700	0.695	0.700	0.700	3,300
2026-09-16	0.700	0.700	0.700	0.700	0.700	0
2026-09-15	0.700	0.710	0.700	0.700	0.700	65,000
2026-09-14	0.700	0.700	0.700	0.700	0.700	80,000
2026-09-11	0.690	0.695	0.690	0.695	0.695	103,300
2026-09-10	0.690	0.690	0.690	0.690	0.690	14,600
2026-09-09	0.690	0.695	0.690	0.695	0.695	34,000
2026-09-08	0.690	0.700	0.690	0.690	0.690	40,100
2026-09-07	0.700	0.700	0.690	0.690	0.690	39,100
2026-09-04	0.695	0.700	0.695	0.700	0.700	31,000
2026-09-03	0.690	0.690	0.690	0.690	0.690	84,900
2026-09-02	0.695	0.715	0.690	0.690	0.690	68,000
2026-09-01	0.695	0.700	0.695	0.700	0.700	15,200
2026-08-31	0.700	0.700	0.700	0.700	0.700	0
2026-08-28	0.700	0.700	0.700	0.700	0.700	24,400
2026-08-27	0.700	0.700	0.695	0.700	0.700	58,800
2026-08-26	0.705	0.705	0.700	0.700	0.700	189,700
2026-08-25	0.700	0.700	0.700	0.700	0.700	0
2026-08-24	0.700	0.710	0.700	0.700	0.700	63,000
2026-08-21	0.705	0.710	0.705	0.705	0.705	21,400
2026-08-20	0.720	0.720	0.710	0.710	0.710	113,300
2026-08-19	0.715	0.720	0.715	0.720	0.720	20,800
2026-08-18	0.730	0.730	0.715	0.720	0.720	36,000
2026-08-17	0.735	0.735	0.710	0.720	0.720	196,000
2026-08-14	0.745	0.745	0.740	0.740	0.740	110,000
2026-08-13	0.770	0.770	0.745	0.745	0.745	88,200
2026-08-12	0.770	0.780	0.770	0.775	0.775	31,900
2026-08-11	0.800	0.800	0.755	0.770	0.770	401,900
2026-08-10	0.910	0.920	0.905	0.910	0.810	810,700
2026-08-07	0.910	0.910	0.905	0.905	0.806	93,800
2026-08-06	0.905	0.910	0.905	0.910	0.810	96,100
2026-08-05	0.905	0.905	0.900	0.905	0.806	203,900
2026-08-04	0.910	0.910	0.900	0.905	0.806	173,800
2026-08-03	0.905	0.910	0.900	0.910	0.810	84,800
2026-07-31	0.910	0.910	0.900	0.910	0.810	129,700
2026-07-30	0.920	0.920	0.910	0.910	0.810	64,200
2026-07-29	0.920	0.920	0.915	0.915	0.815	128,200
2026-07-28	0.920	0.925	0.920	0.920	0.819	50,800

Page 1 of 5 · 246 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.