ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.430	0.440	0.425	0.440	0.440	593,100
2024-02-09	0.420	0.430	0.415	0.430	0.430	200,000
2024-02-08	0.405	0.405	0.405	0.405	0.405	100
2024-02-07	0.415	0.420	0.415	0.420	0.420	60,000
2024-02-06	0.395	0.395	0.395	0.395	0.395	100
2024-02-02	0.390	0.405	0.390	0.405	0.405	6,000
2024-01-31	0.400	0.400	0.400	0.400	0.400	30,000
2024-01-30	0.400	0.400	0.400	0.400	0.400	42,900
2024-01-29	0.400	0.400	0.400	0.400	0.400	5,000
2024-01-26	0.400	0.400	0.400	0.400	0.400	3,000
2024-01-23	0.410	0.410	0.410	0.410	0.410	50,000
2024-01-22	0.410	0.410	0.410	0.410	0.410	20,000
2024-01-19	0.410	0.415	0.410	0.415	0.415	38,000
2024-01-18	0.395	0.410	0.390	0.410	0.410	91,300
2024-01-17	0.400	0.400	0.395	0.395	0.395	44,300
2024-01-16	0.400	0.400	0.400	0.400	0.400	20,000
2024-01-12	0.405	0.405	0.405	0.405	0.405	105,600
2024-01-11	0.425	0.425	0.425	0.425	0.425	1,000
2024-01-10	0.420	0.420	0.420	0.420	0.420	1,000
2024-01-09	0.420	0.420	0.410	0.410	0.410	91,000
2024-01-08	0.415	0.420	0.410	0.410	0.410	65,000
2024-01-05	0.415	0.425	0.410	0.410	0.410	17,500
2024-01-04	0.425	0.425	0.425	0.425	0.425	22,000
2024-01-03	0.410	0.415	0.410	0.410	0.410	35,000
2024-01-02	0.420	0.460	0.410	0.425	0.425	95,200
2023-12-29	0.405	0.405	0.405	0.405	0.405	600
2023-12-28	0.420	0.425	0.420	0.420	0.420	105,500
2023-12-20	0.415	0.425	0.405	0.420	0.420	235,300
2023-12-19	0.390	0.410	0.390	0.410	0.410	19,000
2023-12-18	0.385	0.385	0.385	0.385	0.385	10,000
2023-12-15	0.390	0.410	0.385	0.410	0.410	32,000
2023-12-13	0.390	0.390	0.390	0.390	0.390	12,000
2023-12-12	0.385	0.385	0.385	0.385	0.385	5,100
2023-12-08	0.385	0.410	0.385	0.410	0.410	21,200
2023-12-07	0.410	0.410	0.405	0.405	0.405	7,000
2023-12-04	0.380	0.420	0.380	0.385	0.385	213,000
2023-12-01	0.380	0.380	0.380	0.380	0.380	21,000
2023-11-29	0.390	0.390	0.390	0.390	0.390	100,000
2023-11-21	0.410	0.410	0.395	0.400	0.400	190,000
2023-11-17	0.410	0.420	0.410	0.415	0.415	230,000
2023-11-16	0.410	0.410	0.400	0.410	0.410	25,000
2023-11-14	0.390	0.410	0.390	0.410	0.410	70,000
2023-11-10	0.390	0.390	0.390	0.390	0.390	2,800
2023-11-09	0.390	0.390	0.390	0.390	0.390	500
2023-11-08	0.390	0.400	0.390	0.400	0.400	26,400
2023-11-06	0.395	0.395	0.395	0.395	0.395	26,000
2023-11-03	0.405	0.420	0.405	0.405	0.405	28,700
2023-11-02	0.400	0.405	0.395	0.405	0.405	1,200
2023-11-01	0.400	0.400	0.400	0.400	0.400	700
2023-10-31	0.395	0.415	0.395	0.415	0.415	12,600
2023-10-30	0.405	0.405	0.395	0.395	0.395	73,100
2023-10-27	0.420	0.420	0.420	0.420	0.420	1,300
2023-10-26	0.390	0.430	0.390	0.430	0.430	717,400
2023-10-19	0.385	0.395	0.385	0.390	0.390	576,800
2023-10-18	0.385	0.385	0.385	0.385	0.385	25,600
2023-10-12	0.380	0.380	0.380	0.380	0.380	3,000
2023-10-10	0.385	0.385	0.380	0.380	0.380	8,000
2023-10-09	0.395	0.395	0.395	0.395	0.395	10,000
2023-10-06	0.395	0.395	0.390	0.395	0.395	40,000
2023-10-05	0.395	0.395	0.395	0.395	0.395	3,000

← NewerPage 11 of 16 · 949 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.