XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.030	0.030	0.030	0.030	0.030	40,400
2024-01-29	0.030	0.030	0.025	0.025	0.025	106,400
2024-01-26	0.025	0.030	0.025	0.030	0.030	430,000
2024-01-24	0.025	0.030	0.025	0.025	0.025	423,000
2024-01-23	0.030	0.030	0.025	0.025	0.025	100,000
2024-01-22	0.030	0.030	0.030	0.030	0.030	100,000
2024-01-19	0.030	0.030	0.025	0.030	0.030	551,500
2024-01-18	0.030	0.035	0.025	0.025	0.025	2,295,000
2024-01-17	0.030	0.035	0.025	0.035	0.035	4,779,600
2024-01-16	0.030	0.035	0.030	0.030	0.030	6,378,200
2024-01-15	0.030	0.035	0.030	0.035	0.035	321,000
2024-01-12	0.030	0.035	0.030	0.035	0.035	1,779,600
2024-01-11	0.030	0.035	0.030	0.035	0.035	3,531,000
2024-01-10	0.030	0.035	0.030	0.030	0.030	11,863,600
2024-01-09	0.035	0.035	0.030	0.035	0.035	1,292,200
2024-01-08	0.035	0.040	0.035	0.035	0.035	8,731,100
2024-01-05	0.035	0.040	0.030	0.035	0.035	36,423,602
2024-01-04	0.030	0.040	0.030	0.035	0.035	37,206,102
2024-01-03	0.025	0.030	0.025	0.030	0.030	1,992,300
2024-01-02	0.025	0.030	0.020	0.030	0.030	29,081,600
2023-12-29	0.025	0.025	0.020	0.025	0.025	53,000
2023-12-28	0.020	0.025	0.020	0.025	0.025	125,000
2023-12-27	0.020	0.025	0.020	0.025	0.025	1,281,200
2023-12-26	0.020	0.025	0.020	0.025	0.025	852,000
2023-12-22	0.020	0.025	0.020	0.025	0.025	382,000
2023-12-21	0.025	0.025	0.025	0.025	0.025	500,000
2023-12-20	0.020	0.025	0.020	0.025	0.025	2,535,000
2023-12-19	0.020	0.025	0.020	0.025	0.025	917,000
2023-12-18	0.020	0.025	0.020	0.025	0.025	592,000
2023-12-15	0.020	0.025	0.020	0.025	0.025	289,000
2023-12-14	0.025	0.025	0.025	0.025	0.025	20,000
2023-12-13	0.020	0.025	0.020	0.025	0.025	185,000
2023-12-12	0.020	0.025	0.020	0.020	0.020	41,000
2023-12-11	0.025	0.025	0.025	0.025	0.025	49,200
2023-12-07	0.020	0.025	0.020	0.025	0.025	1,273,000
2023-12-06	0.020	0.025	0.020	0.020	0.020	2,840,300
2023-12-05	0.020	0.025	0.020	0.025	0.025	310,800
2023-12-04	0.020	0.025	0.020	0.025	0.025	1,945,000
2023-12-01	0.020	0.025	0.020	0.025	0.025	1,791,100
2023-11-30	0.020	0.025	0.020	0.025	0.025	1,037,900
2023-11-29	0.020	0.025	0.020	0.025	0.025	1,002,100
2023-11-28	0.015	0.025	0.015	0.025	0.025	590,600
2023-11-27	0.020	0.020	0.020	0.020	0.020	1,561,500
2023-11-24	0.025	0.025	0.025	0.025	0.025	100,000
2023-11-23	0.020	0.025	0.020	0.025	0.025	136,700
2023-11-22	0.020	0.025	0.020	0.025	0.025	2,709,500
2023-11-21	0.020	0.020	0.020	0.020	0.020	813,000
2023-11-20	0.025	0.025	0.020	0.020	0.020	300,000
2023-11-17	0.025	0.025	0.020	0.025	0.025	456,000
2023-11-16	0.020	0.025	0.020	0.020	0.020	2,959,200
2023-11-15	0.020	0.025	0.020	0.025	0.025	1,633,200
2023-11-10	0.020	0.025	0.020	0.025	0.025	367,000
2023-11-09	0.020	0.025	0.020	0.025	0.025	1,230,100
2023-11-08	0.020	0.020	0.020	0.020	0.020	1,430,000
2023-11-07	0.020	0.020	0.020	0.020	0.020	2,485,900
2023-11-06	0.020	0.020	0.020	0.020	0.020	470,100
2023-11-03	0.020	0.020	0.015	0.020	0.020	1,795,100
2023-11-02	0.020	0.020	0.020	0.020	0.020	1,211,000
2023-11-01	0.020	0.025	0.020	0.020	0.020	676,000
2023-10-31	0.020	0.025	0.020	0.025	0.025	2,801,000

← NewerPage 12 of 20 · 1,185 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.