XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.020	0.020	0.020	0.020	0.020	30,000
2022-10-03	0.020	0.020	0.015	0.020	0.020	775,200
2022-09-30	0.015	0.020	0.015	0.020	0.020	600,000
2022-09-29	0.015	0.020	0.015	0.020	0.020	5,904,500
2022-09-28	0.015	0.020	0.010	0.015	0.015	24,017,500
2022-09-27	0.020	0.020	0.015	0.020	0.020	114,400
2022-09-26	0.015	0.015	0.015	0.015	0.015	110,000
2022-09-23	0.020	0.020	0.020	0.020	0.020	100,000
2022-09-22	0.015	0.020	0.015	0.020	0.020	250,200
2022-09-21	0.015	0.020	0.015	0.020	0.020	370,200
2022-09-20	0.015	0.020	0.015	0.015	0.015	461,400
2022-09-19	0.020	0.020	0.015	0.020	0.020	408,600
2022-09-15	0.015	0.020	0.015	0.020	0.020	111,000
2022-09-13	0.015	0.020	0.015	0.020	0.020	110,000
2022-09-12	0.020	0.020	0.015	0.020	0.020	211,500
2022-09-07	0.020	0.020	0.020	0.020	0.020	10,000
2022-09-06	0.015	0.020	0.015	0.020	0.020	505,100
2022-09-05	0.015	0.020	0.015	0.020	0.020	15,100
2022-09-01	0.015	0.020	0.015	0.020	0.020	7,285,900
2022-08-30	0.015	0.020	0.015	0.020	0.020	51,000
2022-08-29	0.020	0.020	0.020	0.020	0.020	50,000
2022-08-25	0.020	0.020	0.015	0.020	0.020	800,000
2022-08-24	0.015	0.020	0.015	0.020	0.020	401,000
2022-08-23	0.015	0.020	0.015	0.020	0.020	251,000
2022-08-22	0.015	0.020	0.015	0.020	0.020	151,000
2022-08-18	0.015	0.020	0.015	0.020	0.020	301,000
2022-08-17	0.020	0.020	0.020	0.020	0.020	575,000
2022-08-16	0.015	0.020	0.015	0.020	0.020	370,000
2022-08-15	0.020	0.020	0.020	0.020	0.020	1,310,900
2022-08-12	0.020	0.020	0.020	0.020	0.020	200,000
2022-08-11	0.020	0.020	0.020	0.020	0.020	70,700
2022-08-10	0.015	0.020	0.015	0.020	0.020	105,000
2022-08-09	0.020	0.020	0.020	0.020	0.020	935,000
2022-08-08	0.020	0.025	0.020	0.020	0.020	1,220,000
2022-08-05	0.020	0.020	0.015	0.015	0.015	595,600
2022-08-04	0.020	0.020	0.020	0.020	0.020	475,000
2022-08-03	0.025	0.025	0.020	0.020	0.020	1,055,000
2022-08-02	0.020	0.025	0.020	0.020	0.020	1,190,000
2022-08-01	0.020	0.025	0.020	0.025	0.025	473,600
2022-07-28	0.020	0.025	0.020	0.025	0.025	280,000
2022-07-27	0.020	0.025	0.020	0.020	0.020	595,000
2022-07-26	0.020	0.020	0.020	0.020	0.020	1,229,100
2022-07-25	0.020	0.020	0.020	0.020	0.020	1,036,100
2022-07-22	0.020	0.025	0.020	0.025	0.025	1,567,100
2022-07-21	0.020	0.020	0.015	0.020	0.020	3,194,800
2022-07-20	0.020	0.020	0.020	0.020	0.020	1,000,000
2022-07-19	0.020	0.020	0.020	0.020	0.020	2,048,900
2022-07-18	0.015	0.025	0.015	0.020	0.020	10,101,700
2022-07-15	0.020	0.020	0.015	0.015	0.015	1,094,700
2022-07-14	0.020	0.020	0.015	0.020	0.020	850,000
2022-07-13	0.020	0.020	0.015	0.020	0.020	2,189,800
2022-07-12	0.020	0.025	0.020	0.025	0.025	238,000
2022-07-08	0.020	0.020	0.020	0.020	0.020	2,653,200
2022-07-07	0.020	0.020	0.020	0.020	0.020	1,366,800
2022-07-06	0.020	0.020	0.020	0.020	0.020	2,364,000
2022-07-05	0.020	0.020	0.020	0.020	0.020	2,070,000
2022-07-04	0.020	0.020	0.020	0.020	0.020	2,010,600
2022-07-01	0.020	0.020	0.020	0.020	0.020	220,000
2022-06-30	0.020	0.020	0.020	0.020	0.020	400,100
2022-06-29	0.020	0.025	0.020	0.025	0.025	260,100

← NewerPage 17 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.