XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.025	0.025	0.020	0.025	0.025	2,912,000
2024-08-02	0.025	0.025	0.020	0.025	0.025	12,545,000
2024-08-01	0.025	0.030	0.025	0.025	0.025	260,100
2024-07-31	0.025	0.030	0.025	0.025	0.025	607,100
2024-07-30	0.025	0.030	0.025	0.030	0.030	2,700
2024-07-29	0.025	0.025	0.025	0.025	0.025	1,023,100
2024-07-26	0.025	0.030	0.025	0.030	0.030	516,100
2024-07-24	0.025	0.030	0.025	0.030	0.030	211,200
2024-07-23	0.025	0.030	0.025	0.030	0.030	78,700
2024-07-22	0.025	0.030	0.025	0.025	0.025	904,000
2024-07-19	0.025	0.030	0.025	0.025	0.025	349,200
2024-07-18	0.030	0.030	0.025	0.025	0.025	954,400
2024-07-17	0.025	0.030	0.025	0.030	0.030	333,600
2024-07-16	0.025	0.025	0.025	0.025	0.025	200,000
2024-07-15	0.025	0.030	0.025	0.030	0.030	1,423,300
2024-07-12	0.025	0.030	0.025	0.025	0.025	3,137,300
2024-07-11	0.030	0.030	0.025	0.030	0.030	777,100
2024-07-10	0.025	0.030	0.025	0.025	0.025	1,152,300
2024-07-09	0.025	0.030	0.025	0.025	0.025	25,245,100
2024-07-05	0.025	0.030	0.025	0.025	0.025	860,000
2024-07-03	0.030	0.030	0.025	0.030	0.030	620,600
2024-07-02	0.030	0.030	0.025	0.030	0.030	230,200
2024-06-28	0.025	0.030	0.025	0.030	0.030	155,100
2024-06-27	0.025	0.025	0.025	0.025	0.025	550,900
2024-06-26	0.030	0.030	0.025	0.025	0.025	780,300
2024-06-25	0.025	0.030	0.025	0.030	0.030	1,610,100
2024-06-24	0.025	0.025	0.025	0.025	0.025	100,100
2024-06-21	0.025	0.030	0.025	0.030	0.030	356,700
2024-06-20	0.030	0.030	0.025	0.025	0.025	797,200
2024-06-19	0.025	0.030	0.025	0.030	0.030	366,400
2024-06-18	0.025	0.030	0.025	0.030	0.030	140,000
2024-06-14	0.030	0.030	0.025	0.030	0.030	390,200
2024-06-13	0.030	0.030	0.025	0.030	0.030	1,086,100
2024-06-12	0.030	0.035	0.030	0.030	0.030	38,122,199
2024-06-11	0.025	0.035	0.025	0.030	0.030	40,854,102
2024-06-10	0.025	0.030	0.025	0.030	0.030	984,500
2024-06-07	0.025	0.030	0.025	0.030	0.030	218,100
2024-06-06	0.025	0.030	0.025	0.030	0.030	450,200
2024-06-05	0.025	0.030	0.025	0.030	0.030	32,000
2024-06-04	0.025	0.025	0.025	0.025	0.025	55,100
2024-05-31	0.025	0.030	0.025	0.030	0.030	196,000
2024-05-30	0.030	0.030	0.025	0.030	0.030	109,400
2024-05-29	0.030	0.030	0.025	0.030	0.030	336,100
2024-05-28	0.030	0.030	0.025	0.025	0.025	1,475,700
2024-05-27	0.030	0.030	0.025	0.025	0.025	26,497,000
2024-05-24	0.030	0.035	0.030	0.030	0.030	5,221,700
2024-05-23	0.030	0.035	0.030	0.030	0.030	5,576,600
2024-05-21	0.035	0.035	0.030	0.030	0.030	701,600
2024-05-20	0.035	0.035	0.030	0.035	0.035	5,465,400
2024-05-17	0.025	0.035	0.025	0.035	0.035	29,649,301
2024-05-16	0.025	0.030	0.025	0.025	0.025	1,097,700
2024-05-15	0.025	0.025	0.025	0.025	0.025	1,245,600
2024-05-14	0.025	0.025	0.025	0.025	0.025	404,400
2024-05-13	0.025	0.025	0.025	0.025	0.025	356,000
2024-05-10	0.025	0.030	0.025	0.030	0.030	587,500
2024-05-09	0.025	0.030	0.025	0.030	0.030	1,293,000
2024-05-08	0.030	0.030	0.030	0.030	0.030	100,000
2024-05-07	0.025	0.030	0.025	0.025	0.025	104,100
2024-05-06	0.030	0.030	0.025	0.030	0.030	271,800
2024-05-03	0.030	0.030	0.030	0.030	0.030	150,100

← NewerPage 10 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.