XiDeLang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.030	0.035	0.030	0.035	0.035	810,700
2022-03-22	0.030	0.035	0.030	0.035	0.035	414,900
2022-03-21	0.035	0.035	0.030	0.035	0.035	1,037,500
2022-03-18	0.030	0.035	0.030	0.030	0.030	105,100
2022-03-17	0.035	0.035	0.035	0.035	0.035	60,000
2022-03-16	0.030	0.035	0.030	0.035	0.035	85,100
2022-03-15	0.030	0.035	0.030	0.035	0.035	325,400
2022-03-14	0.030	0.035	0.030	0.035	0.035	180,300
2022-03-11	0.030	0.035	0.030	0.035	0.035	180,300
2022-03-10	0.035	0.035	0.030	0.035	0.035	64,700
2022-03-09	0.030	0.035	0.030	0.035	0.035	50,000
2022-03-08	0.030	0.035	0.030	0.035	0.035	467,200
2022-03-07	0.035	0.035	0.030	0.035	0.035	682,300
2022-03-04	0.030	0.035	0.030	0.035	0.035	33,200
2022-03-03	0.035	0.035	0.035	0.035	0.035	100,000
2022-03-02	0.035	0.035	0.030	0.035	0.035	951,000
2022-03-01	0.030	0.035	0.030	0.035	0.035	521,900
2022-02-28	0.035	0.035	0.030	0.035	0.035	210,200
2022-02-25	0.035	0.040	0.035	0.040	0.040	2,469,800
2022-02-24	0.035	0.040	0.030	0.035	0.035	2,899,300
2022-02-23	0.035	0.035	0.035	0.035	0.035	715,300
2022-02-22	0.035	0.040	0.035	0.040	0.040	3,397,000
2022-02-21	0.035	0.040	0.035	0.040	0.040	25,043,100
2022-02-18	0.040	0.040	0.035	0.040	0.040	2,800
2022-02-17	0.035	0.040	0.035	0.035	0.035	2,548,800
2022-02-16	0.040	0.040	0.035	0.040	0.040	11,900
2022-02-15	0.040	0.040	0.035	0.035	0.035	2,316,800
2022-02-14	0.035	0.040	0.035	0.040	0.040	2,567,400
2022-02-11	0.035	0.040	0.035	0.035	0.035	287,100
2022-02-10	0.035	0.035	0.035	0.035	0.035	2,426,400
2022-02-09	0.035	0.035	0.035	0.035	0.035	20,000
2022-02-08	0.035	0.035	0.035	0.035	0.035	139,000
2022-02-07	0.040	0.040	0.035	0.035	0.035	1,148,700
2022-02-04	0.035	0.040	0.035	0.035	0.035	350,000
2022-02-03	0.035	0.040	0.035	0.040	0.040	45,100
2022-01-31	0.040	0.040	0.035	0.035	0.035	395,000
2022-01-28	0.035	0.040	0.035	0.040	0.040	10,100
2022-01-27	0.035	0.035	0.035	0.035	0.035	95,000
2022-01-26	0.035	0.040	0.035	0.040	0.040	120,100
2022-01-25	0.035	0.040	0.035	0.040	0.040	1,644,200
2022-01-24	0.035	0.040	0.035	0.035	0.035	514,000
2022-01-21	0.040	0.040	0.040	0.040	0.040	75,000
2022-01-20	0.035	0.040	0.035	0.040	0.040	71,600
2022-01-19	0.035	0.040	0.035	0.040	0.040	533,600
2022-01-17	0.040	0.040	0.040	0.040	0.040	140,000
2022-01-14	0.040	0.045	0.035	0.040	0.040	16,496,199
2022-01-13	0.040	0.045	0.040	0.040	0.040	333,000
2022-01-12	0.040	0.045	0.040	0.040	0.040	559,400
2022-01-11	0.045	0.050	0.040	0.040	0.040	20,980,500
2022-01-10	0.040	0.045	0.035	0.045	0.045	16,214,300
2022-01-07	0.035	0.040	0.035	0.035	0.035	1,430,400
2022-01-06	0.035	0.040	0.035	0.035	0.035	360,100
2022-01-05	0.035	0.040	0.035	0.040	0.040	445,200
2022-01-04	0.040	0.040	0.035	0.040	0.040	419,700
2022-01-03	0.035	0.040	0.035	0.035	0.035	4,752,900
2021-12-31	0.035	0.040	0.035	0.035	0.035	2,636,700
2021-12-30	0.035	0.035	0.030	0.035	0.035	25,108,801
2021-12-29	0.035	0.040	0.035	0.040	0.040	205,200
2021-12-28	0.035	0.040	0.035	0.040	0.040	2,279,200
2021-12-27	0.040	0.040	0.035	0.040	0.040	188,400

← NewerPage 19 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.