XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.020	0.025	0.020	0.025	0.025	160,000
2022-06-27	0.020	0.020	0.020	0.020	0.020	580,000
2022-06-24	0.020	0.025	0.015	0.020	0.020	23,179,199
2022-06-23	0.020	0.020	0.020	0.020	0.020	825,000
2022-06-22	0.025	0.025	0.020	0.020	0.020	442,000
2022-06-21	0.025	0.025	0.020	0.020	0.020	1,357,100
2022-06-20	0.020	0.025	0.020	0.025	0.025	170,000
2022-06-17	0.020	0.025	0.020	0.025	0.025	676,000
2022-06-16	0.020	0.025	0.020	0.025	0.025	110,700
2022-06-14	0.020	0.025	0.020	0.025	0.025	900,000
2022-06-13	0.020	0.025	0.020	0.025	0.025	266,000
2022-06-10	0.020	0.025	0.020	0.025	0.025	470,000
2022-06-09	0.025	0.025	0.025	0.025	0.025	155,000
2022-06-08	0.020	0.025	0.020	0.025	0.025	120,000
2022-06-03	0.025	0.025	0.020	0.025	0.025	846,500
2022-06-02	0.020	0.025	0.020	0.025	0.025	340,500
2022-06-01	0.025	0.025	0.020	0.020	0.020	450,000
2022-05-31	0.025	0.025	0.025	0.025	0.025	100,000
2022-05-30	0.020	0.025	0.020	0.025	0.025	1,210,000
2022-05-27	0.025	0.025	0.025	0.025	0.025	386,400
2022-05-26	0.025	0.030	0.020	0.025	0.025	44,528,801
2022-05-25	0.025	0.030	0.025	0.030	0.030	330,000
2022-05-24	0.025	0.025	0.025	0.025	0.025	465,000
2022-05-23	0.025	0.030	0.025	0.030	0.030	986,900
2022-05-20	0.025	0.030	0.025	0.025	0.025	931,000
2022-05-19	0.025	0.025	0.025	0.025	0.025	342,000
2022-05-18	0.030	0.030	0.025	0.025	0.025	1,156,600
2022-05-17	0.030	0.030	0.025	0.025	0.025	717,100
2022-05-13	0.025	0.030	0.025	0.030	0.030	578,900
2022-05-12	0.025	0.030	0.025	0.030	0.030	177,000
2022-05-11	0.025	0.025	0.025	0.025	0.025	2,301,200
2022-05-10	0.030	0.030	0.025	0.025	0.025	748,000
2022-05-09	0.025	0.030	0.025	0.025	0.025	1,144,600
2022-05-06	0.030	0.030	0.025	0.025	0.025	27,905,801
2022-05-05	0.030	0.035	0.030	0.030	0.030	1,002,300
2022-04-29	0.030	0.035	0.030	0.030	0.030	500,100
2022-04-28	0.030	0.035	0.030	0.030	0.030	661,000
2022-04-27	0.030	0.030	0.030	0.030	0.030	2,413,000
2022-04-26	0.030	0.035	0.030	0.035	0.035	65,500
2022-04-25	0.030	0.035	0.030	0.035	0.035	368,600
2022-04-22	0.030	0.030	0.030	0.030	0.030	2,145,400
2022-04-20	0.030	0.035	0.030	0.035	0.035	1,521,000
2022-04-18	0.030	0.030	0.030	0.030	0.030	342,000
2022-04-15	0.030	0.035	0.030	0.035	0.035	682,000
2022-04-14	0.030	0.035	0.030	0.035	0.035	200,200
2022-04-13	0.030	0.035	0.030	0.030	0.030	510,100
2022-04-12	0.030	0.035	0.030	0.035	0.035	316,300
2022-04-11	0.035	0.035	0.030	0.030	0.030	786,300
2022-04-08	0.030	0.035	0.030	0.035	0.035	243,000
2022-04-07	0.035	0.035	0.030	0.030	0.030	204,200
2022-04-06	0.030	0.035	0.030	0.030	0.030	1,203,100
2022-04-05	0.035	0.035	0.030	0.030	0.030	1,209,900
2022-04-04	0.030	0.035	0.030	0.030	0.030	175,100
2022-04-01	0.035	0.035	0.030	0.030	0.030	950,900
2022-03-31	0.030	0.035	0.030	0.030	0.030	645,300
2022-03-30	0.035	0.035	0.030	0.035	0.035	1,763,000
2022-03-29	0.035	0.040	0.030	0.035	0.035	23,360,699
2022-03-28	0.030	0.035	0.030	0.035	0.035	2,045,200
2022-03-25	0.035	0.035	0.035	0.035	0.035	31,900
2022-03-24	0.030	0.035	0.030	0.035	0.035	555,000

← NewerPage 18 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.