XiDeLang Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 188,400 |
| 2021-12-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 800,100 |
| 2021-12-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 759,300 |
| 2021-12-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 550,100 |
| 2021-12-21 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 180,100 |
| 2021-12-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 227,400 |
| 2021-12-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 430,000 |
| 2021-12-16 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 1,319,000 |
| 2021-12-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 160,800 |
| 2021-12-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 317,300 |
| 2021-12-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 751,100 |
| 2021-12-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 563,200 |
| 2021-12-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 304,000 |
| 2021-12-08 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 2,650,100 |
| 2021-12-07 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 550,400 |
| 2021-12-06 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 2,105,200 |
| 2021-12-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 68,100 |
| 2021-12-01 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 206,400 |
| 2021-11-30 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 4,929,700 |
| 2021-11-29 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 4,562,500 |
| 2021-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 674,000 |
| 2021-11-25 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 12,540,000 |
| 2021-11-24 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 3,851,100 |
| 2021-11-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,367,400 |
| 2021-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 306,000 |
| 2021-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 524,000 |
| 2021-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 140,000 |
| 2021-11-17 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 480,000 |
| 2021-11-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,334,000 |
| 2021-11-15 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 600,000 |
| 2021-11-12 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 191,000 |
| 2021-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 671,000 |
| 2021-11-10 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 479,800 |
| 2021-11-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 89,000 |
| 2021-11-08 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 654,000 |
| 2021-11-05 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 2,092,500 |
| 2021-11-03 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 1,201,000 |
| 2021-11-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 4,719,000 |
| 2021-11-01 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 341,600 |
| 2021-10-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 4,259,000 |
| 2021-10-28 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 5,251,400 |
| 2021-10-27 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 1,117,200 |
| 2021-10-26 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 820,100 |
| 2021-10-25 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 8,713,900 |
| 2021-10-22 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 2,402,000 |
| 2021-10-21 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 595,000 |
← NewerPage 20 of 20 · 1,186 trading days
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.