ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.465	0.465	0.465	0.465	0.465	20,000
2026-10-15	0.460	0.465	0.460	0.465	0.465	99,500
2026-10-14	0.450	0.450	0.450	0.450	0.450	0
2026-10-13	0.450	0.450	0.450	0.450	0.450	20,000
2026-10-12	0.460	0.460	0.460	0.460	0.460	0
2026-10-09	0.460	0.460	0.460	0.460	0.460	0
2026-10-08	0.445	0.460	0.445	0.460	0.460	10,000
2026-10-07	0.465	0.465	0.465	0.465	0.465	0
2026-10-06	0.455	0.465	0.440	0.465	0.465	245,000
2026-10-05	0.430	0.460	0.430	0.460	0.460	22,000
2026-10-02	0.470	0.470	0.470	0.470	0.470	0
2026-10-01	0.470	0.470	0.470	0.470	0.470	0
2026-09-30	0.470	0.470	0.470	0.470	0.470	10,000
2026-09-29	0.465	0.465	0.465	0.465	0.465	0
2026-09-28	0.465	0.465	0.465	0.465	0.465	0
2026-09-25	0.465	0.465	0.465	0.465	0.465	0
2026-09-24	0.465	0.465	0.465	0.465	0.465	0
2026-09-23	0.465	0.465	0.465	0.465	0.465	46,100
2026-09-22	0.465	0.465	0.465	0.465	0.465	22,000
2026-09-21	0.465	0.475	0.465	0.475	0.475	45,000
2026-09-18	0.465	0.465	0.465	0.465	0.465	0
2026-09-17	0.475	0.475	0.465	0.465	0.465	18,000
2026-09-16	0.480	0.480	0.480	0.480	0.480	0
2026-09-15	0.480	0.480	0.480	0.480	0.480	65,000
2026-09-14	0.475	0.475	0.475	0.475	0.475	21,000
2026-09-11	0.475	0.475	0.475	0.475	0.475	0
2026-09-10	0.475	0.475	0.475	0.475	0.475	0
2026-09-09	0.475	0.475	0.475	0.475	0.475	20,000
2026-09-08	0.480	0.480	0.475	0.475	0.475	42,800
2026-09-07	0.480	0.485	0.480	0.485	0.485	35,100
2026-09-04	0.485	0.485	0.485	0.485	0.485	15,000
2026-09-03	0.490	0.495	0.490	0.490	0.490	199,900
2026-09-02	0.480	0.485	0.480	0.485	0.485	118,000
2026-09-01	0.475	0.475	0.475	0.475	0.475	5,000
2026-08-31	0.475	0.475	0.475	0.475	0.475	0
2026-08-28	0.475	0.475	0.470	0.475	0.475	386,000
2026-08-27	0.470	0.470	0.470	0.470	0.470	120,000
2026-08-26	0.465	0.465	0.465	0.465	0.465	69,500
2026-08-25	0.465	0.465	0.465	0.465	0.465	0
2026-08-24	0.465	0.465	0.465	0.465	0.465	21,000
2026-08-21	0.465	0.465	0.460	0.460	0.460	50,500
2026-08-20	0.465	0.465	0.460	0.460	0.460	13,000
2026-08-19	0.460	0.460	0.460	0.460	0.460	400
2026-08-18	0.460	0.460	0.460	0.460	0.460	5,800
2026-08-17	0.460	0.465	0.460	0.460	0.460	12,400
2026-08-14	0.455	0.455	0.455	0.455	0.455	0
2026-08-13	0.455	0.455	0.455	0.455	0.455	20,000
2026-08-12	0.460	0.460	0.460	0.460	0.460	0
2026-08-11	0.460	0.460	0.460	0.460	0.460	31,200
2026-08-10	0.470	0.475	0.470	0.475	0.475	136,400
2026-08-07	0.470	0.470	0.470	0.470	0.470	0
2026-08-06	0.470	0.470	0.470	0.470	0.470	60,000
2026-08-05	0.470	0.470	0.470	0.470	0.470	2,000
2026-08-04	0.470	0.470	0.470	0.470	0.470	52,000
2026-08-03	0.470	0.470	0.465	0.465	0.465	11,000
2026-07-31	0.475	0.475	0.475	0.475	0.475	58,500
2026-07-30	0.475	0.475	0.475	0.475	0.475	29,000
2026-07-29	0.465	0.470	0.465	0.470	0.470	74,000
2026-07-28	0.470	0.475	0.460	0.465	0.465	257,600
2026-07-27	0.470	0.475	0.470	0.475	0.475	7,000

Page 1 of 16 · 951 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.