XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	0.025	0.025	0.020	0.025	0.025	1,201,200
2023-04-20	0.020	0.025	0.020	0.025	0.025	1,995,900
2023-04-19	0.020	0.025	0.020	0.025	0.025	230,000
2023-04-17	0.020	0.025	0.020	0.025	0.025	56,000
2023-04-14	0.020	0.025	0.020	0.025	0.025	401,000
2023-04-13	0.020	0.025	0.020	0.025	0.025	45,000
2023-04-12	0.020	0.025	0.020	0.025	0.025	318,000
2023-04-11	0.020	0.025	0.020	0.025	0.025	611,000
2023-04-10	0.020	0.025	0.020	0.025	0.025	350,000
2023-04-07	0.020	0.025	0.020	0.025	0.025	138,100
2023-04-06	0.025	0.025	0.025	0.025	0.025	50,000
2023-04-05	0.025	0.025	0.020	0.025	0.025	65,400
2023-04-04	0.020	0.025	0.020	0.025	0.025	300,100
2023-04-03	0.025	0.025	0.020	0.025	0.025	204,000
2023-03-30	0.025	0.025	0.025	0.025	0.025	1,000
2023-03-29	0.025	0.025	0.020	0.020	0.020	322,000
2023-03-28	0.025	0.025	0.020	0.025	0.025	745,200
2023-03-24	0.025	0.025	0.020	0.025	0.025	1,052,800
2023-03-23	0.030	0.030	0.025	0.025	0.025	642,100
2023-03-22	0.025	0.030	0.025	0.025	0.025	3,620,300
2023-03-21	0.025	0.025	0.025	0.025	0.025	50,000
2023-03-20	0.020	0.025	0.020	0.025	0.025	141,000
2023-03-17	0.025	0.025	0.020	0.025	0.025	175,000
2023-03-16	0.020	0.025	0.020	0.025	0.025	200,000
2023-03-15	0.020	0.025	0.020	0.025	0.025	60,100
2023-03-14	0.020	0.025	0.020	0.025	0.025	345,000
2023-03-10	0.025	0.025	0.020	0.025	0.025	85,000
2023-03-09	0.025	0.025	0.020	0.020	0.020	187,500
2023-03-07	0.025	0.025	0.020	0.025	0.025	306,200
2023-03-06	0.025	0.025	0.020	0.020	0.020	975,400
2023-03-03	0.030	0.030	0.025	0.025	0.025	11,546,800
2023-03-02	0.025	0.025	0.025	0.025	0.025	1,507,400
2023-03-01	0.025	0.030	0.025	0.030	0.030	291,000
2023-02-27	0.025	0.030	0.025	0.030	0.030	86,000
2023-02-24	0.025	0.030	0.025	0.030	0.030	69,100
2023-02-22	0.025	0.030	0.025	0.030	0.030	86,100
2023-02-21	0.030	0.030	0.030	0.030	0.030	32,000
2023-02-20	0.025	0.030	0.025	0.030	0.030	110,100
2023-02-17	0.025	0.030	0.025	0.030	0.030	315,700
2023-02-16	0.025	0.030	0.025	0.030	0.030	51,000
2023-02-15	0.025	0.030	0.025	0.030	0.030	95,800
2023-02-14	0.025	0.030	0.025	0.025	0.025	546,000
2023-02-13	0.025	0.030	0.025	0.025	0.025	230,000
2023-02-10	0.025	0.030	0.025	0.030	0.030	517,200
2023-02-09	0.025	0.025	0.025	0.025	0.025	10,000
2023-02-08	0.025	0.030	0.025	0.030	0.030	210,000
2023-02-07	0.030	0.030	0.025	0.025	0.025	2,797,200
2023-02-03	0.030	0.035	0.025	0.030	0.030	3,452,600
2023-02-02	0.035	0.035	0.030	0.030	0.030	1,373,000
2023-01-31	0.035	0.035	0.030	0.035	0.035	1,483,500
2023-01-30	0.030	0.035	0.030	0.035	0.035	1,768,000
2023-01-27	0.030	0.035	0.025	0.035	0.035	4,791,200
2023-01-26	0.030	0.035	0.025	0.030	0.030	5,003,700
2023-01-25	0.030	0.035	0.025	0.030	0.030	7,260,800
2023-01-20	0.030	0.030	0.030	0.030	0.030	85,000
2023-01-18	0.030	0.030	0.025	0.030	0.030	140,700
2023-01-17	0.025	0.025	0.025	0.025	0.025	258,400
2023-01-16	0.025	0.030	0.025	0.030	0.030	135,000
2023-01-13	0.025	0.030	0.025	0.030	0.030	496,000
2023-01-12	0.030	0.035	0.025	0.025	0.025	6,540,400

← NewerPage 15 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.