XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.025	0.030	0.025	0.025	0.025	425,000
2024-04-30	0.025	0.025	0.025	0.025	0.025	665,300
2024-04-29	0.030	0.030	0.025	0.025	0.025	325,100
2024-04-26	0.025	0.030	0.025	0.030	0.030	80,300
2024-04-25	0.025	0.025	0.025	0.025	0.025	120,000
2024-04-24	0.025	0.025	0.025	0.025	0.025	300,000
2024-04-23	0.025	0.030	0.025	0.030	0.030	456,200
2024-04-22	0.025	0.030	0.025	0.030	0.030	175,000
2024-04-19	0.025	0.025	0.025	0.025	0.025	886,600
2024-04-18	0.025	0.025	0.025	0.025	0.025	155,000
2024-04-17	0.025	0.030	0.025	0.030	0.030	215,700
2024-04-16	0.025	0.030	0.025	0.030	0.030	13,400
2024-04-15	0.030	0.030	0.025	0.030	0.030	204,300
2024-04-12	0.025	0.030	0.025	0.030	0.030	212,800
2024-04-09	0.025	0.030	0.025	0.025	0.025	829,000
2024-04-08	0.025	0.025	0.025	0.025	0.025	4,000
2024-04-05	0.030	0.030	0.025	0.025	0.025	297,400
2024-04-04	0.030	0.030	0.030	0.030	0.030	10,000
2024-04-03	0.025	0.030	0.025	0.025	0.025	506,900
2024-04-02	0.030	0.030	0.025	0.030	0.030	836,600
2024-04-01	0.025	0.030	0.025	0.030	0.030	913,500
2024-03-29	0.025	0.030	0.025	0.025	0.025	795,100
2024-03-27	0.025	0.030	0.025	0.030	0.030	360,100
2024-03-26	0.025	0.030	0.025	0.025	0.025	773,600
2024-03-25	0.030	0.030	0.025	0.030	0.030	120,000
2024-03-22	0.025	0.030	0.025	0.030	0.030	408,100
2024-03-21	0.025	0.030	0.025	0.030	0.030	55,000
2024-03-20	0.025	0.030	0.025	0.030	0.030	100,100
2024-03-19	0.030	0.030	0.030	0.030	0.030	1,900
2024-03-18	0.025	0.030	0.025	0.030	0.030	363,000
2024-03-15	0.030	0.030	0.025	0.025	0.025	101,100
2024-03-14	0.025	0.030	0.025	0.030	0.030	703,100
2024-03-13	0.025	0.030	0.025	0.025	0.025	1,050,000
2024-03-12	0.025	0.030	0.025	0.030	0.030	122,600
2024-03-11	0.025	0.030	0.025	0.030	0.030	255,200
2024-03-08	0.030	0.030	0.025	0.030	0.030	1,285,000
2024-03-07	0.030	0.030	0.030	0.030	0.030	590,000
2024-03-06	0.025	0.030	0.025	0.025	0.025	281,000
2024-03-05	0.030	0.030	0.025	0.030	0.030	320,300
2024-03-04	0.025	0.030	0.025	0.030	0.030	302,300
2024-03-01	0.030	0.035	0.025	0.025	0.025	25,725,100
2024-02-29	0.025	0.025	0.025	0.025	0.025	731,300
2024-02-27	0.025	0.025	0.025	0.025	0.025	930,000
2024-02-26	0.025	0.025	0.025	0.025	0.025	20,000
2024-02-23	0.025	0.025	0.025	0.025	0.025	191,000
2024-02-22	0.025	0.025	0.025	0.025	0.025	750,000
2024-02-21	0.030	0.030	0.025	0.030	0.030	985,200
2024-02-20	0.025	0.030	0.025	0.030	0.030	1,029,000
2024-02-19	0.025	0.030	0.025	0.030	0.030	1,020,500
2024-02-16	0.025	0.030	0.025	0.030	0.030	727,800
2024-02-15	0.030	0.030	0.025	0.030	0.030	1,401,000
2024-02-14	0.025	0.035	0.025	0.030	0.030	5,984,000
2024-02-13	0.030	0.030	0.030	0.030	0.030	2,000
2024-02-09	0.030	0.030	0.030	0.030	0.030	11,000
2024-02-08	0.025	0.025	0.025	0.025	0.025	42,600
2024-02-07	0.025	0.025	0.025	0.025	0.025	400,100
2024-02-06	0.025	0.030	0.025	0.030	0.030	45,100
2024-02-05	0.025	0.030	0.025	0.030	0.030	603,300
2024-02-02	0.025	0.030	0.025	0.030	0.030	95,000
2024-01-31	0.025	0.030	0.025	0.030	0.030	1,273,000

← NewerPage 11 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.