XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.020	0.020	0.020	0.020	0.020	375,000
2023-08-01	0.020	0.020	0.020	0.020	0.020	910,000
2023-07-31	0.020	0.020	0.015	0.015	0.015	374,900
2023-07-28	0.015	0.020	0.015	0.020	0.020	1,024,000
2023-07-27	0.015	0.020	0.015	0.020	0.020	501,000
2023-07-26	0.015	0.015	0.015	0.015	0.015	50,000
2023-07-25	0.015	0.020	0.015	0.020	0.020	31,200
2023-07-24	0.015	0.020	0.015	0.020	0.020	2,249,900
2023-07-21	0.015	0.020	0.015	0.020	0.020	2,005,500
2023-07-20	0.015	0.020	0.015	0.020	0.020	2,050,000
2023-07-18	0.015	0.020	0.015	0.020	0.020	46,000
2023-07-17	0.015	0.020	0.015	0.020	0.020	76,000
2023-07-14	0.020	0.020	0.015	0.020	0.020	304,000
2023-07-13	0.020	0.020	0.020	0.020	0.020	582,200
2023-07-12	0.015	0.020	0.015	0.020	0.020	96,400
2023-07-11	0.020	0.020	0.015	0.020	0.020	1,206,000
2023-07-10	0.020	0.020	0.020	0.020	0.020	104,500
2023-07-07	0.015	0.020	0.015	0.020	0.020	2,005,200
2023-07-06	0.020	0.020	0.015	0.020	0.020	225,000
2023-07-05	0.015	0.020	0.015	0.020	0.020	56,000
2023-07-03	0.015	0.020	0.015	0.020	0.020	103,000
2023-06-30	0.020	0.020	0.020	0.020	0.020	50,000
2023-06-28	0.020	0.020	0.020	0.020	0.020	935,000
2023-06-27	0.025	0.025	0.015	0.015	0.015	22,042,000
2023-06-23	0.020	0.025	0.020	0.025	0.025	79,500
2023-06-21	0.020	0.025	0.020	0.025	0.025	2,002,000
2023-06-20	0.020	0.025	0.020	0.025	0.025	220,000
2023-06-19	0.020	0.025	0.020	0.025	0.025	652,300
2023-06-16	0.020	0.025	0.020	0.025	0.025	104,100
2023-06-15	0.020	0.025	0.020	0.025	0.025	21,000
2023-06-14	0.020	0.025	0.020	0.025	0.025	215,900
2023-06-13	0.020	0.025	0.020	0.025	0.025	1,615,600
2023-06-12	0.025	0.025	0.020	0.025	0.025	842,000
2023-06-09	0.020	0.025	0.020	0.025	0.025	860,800
2023-06-08	0.020	0.025	0.020	0.025	0.025	3,003,000
2023-06-07	0.020	0.025	0.020	0.025	0.025	101,000
2023-06-06	0.020	0.025	0.020	0.025	0.025	1,568,300
2023-06-02	0.025	0.025	0.020	0.025	0.025	201,100
2023-06-01	0.020	0.025	0.020	0.025	0.025	1,036,100
2023-05-31	0.020	0.025	0.020	0.025	0.025	277,100
2023-05-30	0.020	0.025	0.020	0.025	0.025	141,000
2023-05-29	0.020	0.025	0.020	0.025	0.025	591,900
2023-05-26	0.025	0.025	0.020	0.020	0.020	322,700
2023-05-24	0.020	0.025	0.020	0.025	0.025	1,410,000
2023-05-23	0.020	0.025	0.020	0.020	0.020	143,500
2023-05-22	0.020	0.020	0.020	0.020	0.020	5,000
2023-05-19	0.020	0.025	0.020	0.025	0.025	51,200
2023-05-18	0.020	0.020	0.020	0.020	0.020	200
2023-05-17	0.025	0.025	0.020	0.025	0.025	8,100
2023-05-16	0.020	0.025	0.020	0.025	0.025	735,000
2023-05-15	0.020	0.020	0.020	0.020	0.020	1,000
2023-05-12	0.020	0.025	0.020	0.025	0.025	228,900
2023-05-10	0.020	0.025	0.020	0.025	0.025	22,000
2023-05-09	0.020	0.025	0.020	0.025	0.025	395,100
2023-05-08	0.025	0.025	0.020	0.025	0.025	263,000
2023-05-03	0.025	0.025	0.025	0.025	0.025	1,000
2023-05-02	0.030	0.030	0.020	0.020	0.020	1,765,700
2023-04-28	0.025	0.030	0.020	0.025	0.025	16,521,801
2023-04-27	0.025	0.025	0.020	0.020	0.020	580,100
2023-04-26	0.020	0.025	0.020	0.025	0.025	931,700

← NewerPage 14 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.