XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.025	0.030	0.025	0.030	0.030	17,908,400
2023-01-10	0.025	0.025	0.025	0.025	0.025	310,000
2023-01-09	0.020	0.025	0.020	0.020	0.020	562,100
2023-01-06	0.020	0.025	0.020	0.025	0.025	24,000
2023-01-05	0.025	0.025	0.025	0.025	0.025	50,000
2023-01-04	0.020	0.025	0.020	0.025	0.025	2,115,000
2023-01-03	0.020	0.025	0.020	0.025	0.025	23,000
2022-12-30	0.025	0.025	0.025	0.025	0.025	208,000
2022-12-29	0.025	0.025	0.025	0.025	0.025	400,000
2022-12-27	0.025	0.025	0.020	0.025	0.025	41,900
2022-12-23	0.025	0.030	0.025	0.025	0.025	1,752,300
2022-12-22	0.025	0.025	0.025	0.025	0.025	1,800,000
2022-12-21	0.025	0.025	0.025	0.025	0.025	1,026,600
2022-12-20	0.025	0.025	0.025	0.025	0.025	1,558,900
2022-12-19	0.025	0.030	0.025	0.030	0.030	556,600
2022-12-16	0.025	0.030	0.025	0.025	0.025	2,372,100
2022-12-15	0.025	0.030	0.025	0.025	0.025	18,000
2022-12-14	0.025	0.030	0.025	0.030	0.030	166,000
2022-12-13	0.030	0.030	0.025	0.030	0.030	168,000
2022-12-12	0.025	0.025	0.025	0.025	0.025	2,002,200
2022-12-09	0.025	0.030	0.025	0.025	0.025	4,078,700
2022-12-08	0.025	0.030	0.025	0.025	0.025	1,192,100
2022-12-07	0.025	0.030	0.025	0.030	0.030	17,881,100
2022-12-06	0.020	0.020	0.020	0.020	0.020	691,000
2022-12-02	0.020	0.020	0.020	0.020	0.020	210,000
2022-11-30	0.020	0.025	0.020	0.025	0.025	151,000
2022-11-29	0.020	0.020	0.020	0.020	0.020	562,200
2022-11-25	0.020	0.020	0.020	0.020	0.020	644,200
2022-11-24	0.020	0.020	0.015	0.020	0.020	3,382,100
2022-11-23	0.020	0.020	0.015	0.020	0.020	540,300
2022-11-22	0.020	0.020	0.020	0.020	0.020	406,700
2022-11-21	0.020	0.020	0.020	0.020	0.020	915,000
2022-11-17	0.015	0.020	0.015	0.020	0.020	400,000
2022-11-16	0.020	0.020	0.020	0.020	0.020	697,600
2022-11-15	0.020	0.020	0.015	0.020	0.020	2,047,200
2022-11-14	0.020	0.025	0.015	0.025	0.025	14,783,300
2022-11-11	0.025	0.025	0.020	0.025	0.025	981,200
2022-11-10	0.020	0.025	0.015	0.025	0.025	21,566,801
2022-11-09	0.020	0.025	0.020	0.020	0.020	12,731,700
2022-11-07	0.020	0.020	0.020	0.020	0.020	10,000
2022-11-04	0.020	0.020	0.015	0.015	0.015	1,740,900
2022-11-03	0.020	0.020	0.020	0.020	0.020	100,000
2022-11-02	0.020	0.020	0.015	0.020	0.020	170,000
2022-11-01	0.015	0.020	0.015	0.015	0.015	651,200
2022-10-31	0.015	0.020	0.015	0.015	0.015	956,500
2022-10-27	0.015	0.020	0.015	0.020	0.020	352,000
2022-10-26	0.020	0.020	0.015	0.020	0.020	651,000
2022-10-25	0.015	0.020	0.015	0.020	0.020	189,000
2022-10-21	0.015	0.020	0.015	0.020	0.020	1,210,000
2022-10-20	0.015	0.020	0.015	0.020	0.020	20,000
2022-10-19	0.015	0.020	0.015	0.015	0.015	401,400
2022-10-18	0.020	0.020	0.015	0.020	0.020	160,000
2022-10-17	0.015	0.020	0.015	0.020	0.020	427,000
2022-10-14	0.015	0.015	0.015	0.015	0.015	816,000
2022-10-13	0.015	0.015	0.015	0.015	0.015	2,219,900
2022-10-12	0.015	0.015	0.015	0.015	0.015	105,000
2022-10-11	0.020	0.020	0.020	0.020	0.020	150,000
2022-10-07	0.020	0.020	0.020	0.020	0.020	10,000
2022-10-06	0.015	0.015	0.015	0.015	0.015	164,500
2022-10-05	0.020	0.020	0.015	0.015	0.015	8,655,000

← NewerPage 16 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.