XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.020	0.025	0.020	0.020	0.020	502,000
2023-10-27	0.020	0.020	0.020	0.020	0.020	567,500
2023-10-26	0.015	0.025	0.015	0.025	0.025	4,458,800
2023-10-25	0.020	0.020	0.015	0.020	0.020	21,179,500
2023-10-24	0.020	0.020	0.020	0.020	0.020	2,100,000
2023-10-23	0.020	0.025	0.020	0.025	0.025	560,200
2023-10-20	0.020	0.025	0.020	0.025	0.025	752,000
2023-10-19	0.020	0.025	0.020	0.025	0.025	36,000
2023-10-18	0.020	0.025	0.020	0.025	0.025	271,000
2023-10-17	0.025	0.025	0.025	0.025	0.025	500,000
2023-10-16	0.020	0.025	0.020	0.025	0.025	341,000
2023-10-13	0.025	0.025	0.020	0.025	0.025	160,100
2023-10-12	0.020	0.020	0.020	0.020	0.020	120,500
2023-10-11	0.025	0.025	0.020	0.020	0.020	84,000
2023-10-10	0.020	0.025	0.020	0.025	0.025	130,100
2023-10-09	0.020	0.025	0.020	0.025	0.025	196,000
2023-10-06	0.020	0.020	0.020	0.020	0.020	580,100
2023-10-05	0.020	0.025	0.020	0.025	0.025	518,000
2023-10-04	0.020	0.025	0.020	0.025	0.025	361,600
2023-10-03	0.025	0.025	0.025	0.025	0.025	500,000
2023-10-02	0.025	0.025	0.025	0.025	0.025	250,000
2023-09-29	0.020	0.020	0.020	0.020	0.020	270,000
2023-09-27	0.025	0.025	0.020	0.020	0.020	341,000
2023-09-26	0.020	0.020	0.020	0.020	0.020	536,000
2023-09-25	0.020	0.020	0.020	0.020	0.020	1,090,000
2023-09-22	0.020	0.025	0.020	0.020	0.020	150,000
2023-09-21	0.025	0.025	0.020	0.025	0.025	1,899,900
2023-09-20	0.020	0.025	0.020	0.025	0.025	8,058,200
2023-09-19	0.020	0.025	0.020	0.020	0.020	8,079,400
2023-09-18	0.020	0.020	0.015	0.020	0.020	555,500
2023-09-15	0.020	0.020	0.020	0.020	0.020	519,200
2023-09-14	0.020	0.020	0.015	0.015	0.015	53,000
2023-09-13	0.020	0.020	0.020	0.020	0.020	390,000
2023-09-12	0.020	0.020	0.020	0.020	0.020	1,000,000
2023-09-11	0.015	0.020	0.015	0.020	0.020	362,000
2023-09-08	0.020	0.020	0.020	0.020	0.020	50,000
2023-09-07	0.015	0.020	0.015	0.020	0.020	31,000
2023-09-06	0.015	0.020	0.015	0.015	0.015	130,100
2023-09-05	0.020	0.020	0.015	0.020	0.020	1,109,200
2023-09-04	0.020	0.020	0.020	0.020	0.020	50,000
2023-09-01	0.015	0.020	0.015	0.020	0.020	310,000
2023-08-30	0.020	0.020	0.020	0.020	0.020	100
2023-08-29	0.015	0.015	0.015	0.015	0.015	50,000
2023-08-28	0.015	0.020	0.015	0.020	0.020	70,000
2023-08-25	0.015	0.020	0.015	0.020	0.020	155,000
2023-08-24	0.015	0.020	0.015	0.020	0.020	29,500
2023-08-23	0.020	0.020	0.020	0.020	0.020	500,000
2023-08-22	0.015	0.020	0.015	0.020	0.020	375,000
2023-08-21	0.020	0.020	0.015	0.020	0.020	1,348,000
2023-08-17	0.020	0.020	0.020	0.020	0.020	140,000
2023-08-16	0.020	0.020	0.020	0.020	0.020	5,000
2023-08-15	0.020	0.020	0.020	0.020	0.020	6,000
2023-08-14	0.020	0.020	0.020	0.020	0.020	150,000
2023-08-11	0.020	0.020	0.020	0.020	0.020	5,500
2023-08-10	0.015	0.020	0.015	0.020	0.020	40,100
2023-08-09	0.015	0.020	0.015	0.020	0.020	138,000
2023-08-08	0.015	0.020	0.015	0.020	0.020	2,600
2023-08-07	0.020	0.020	0.020	0.020	0.020	70,000
2023-08-04	0.015	0.020	0.015	0.020	0.020	925,000
2023-08-03	0.020	0.020	0.020	0.020	0.020	12,894,300

← NewerPage 13 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.