ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	0.395	0.395	0.395	0.395	0.395	7,000
2023-09-29	0.395	0.395	0.395	0.395	0.395	118,000
2023-09-20	0.385	0.395	0.385	0.395	0.395	38,500
2023-09-19	0.385	0.385	0.385	0.385	0.385	600
2023-09-13	0.385	0.385	0.385	0.385	0.385	11,300
2023-09-12	0.385	0.385	0.385	0.385	0.385	2,800
2023-09-11	0.385	0.385	0.385	0.385	0.385	6,800
2023-09-08	0.385	0.385	0.385	0.385	0.385	143,200
2023-09-07	0.385	0.385	0.385	0.385	0.385	5,500
2023-09-06	0.385	0.385	0.385	0.385	0.385	2,600
2023-09-05	0.385	0.400	0.385	0.390	0.390	24,800
2023-09-04	0.390	0.400	0.390	0.400	0.400	50,600
2023-09-01	0.400	0.405	0.390	0.390	0.390	130,100
2023-08-30	0.400	0.405	0.390	0.400	0.400	136,400
2023-08-29	0.385	0.405	0.380	0.400	0.400	391,300
2023-08-28	0.370	0.390	0.370	0.385	0.385	60,900
2023-08-25	0.370	0.370	0.370	0.370	0.370	20,000
2023-08-23	0.380	0.380	0.380	0.380	0.380	34,000
2023-08-21	0.380	0.380	0.380	0.380	0.380	5,000
2023-08-18	0.385	0.385	0.385	0.385	0.385	4,700
2023-08-17	0.380	0.380	0.380	0.380	0.380	32,000
2023-08-16	0.375	0.395	0.375	0.395	0.395	46,500
2023-08-15	0.375	0.375	0.375	0.375	0.375	20,000
2023-07-28	0.380	0.390	0.380	0.390	0.390	51,000
2023-07-27	0.370	0.370	0.370	0.370	0.370	21,000
2023-07-25	0.375	0.375	0.375	0.375	0.375	10,000
2023-07-24	0.370	0.390	0.370	0.390	0.390	155,000
2023-07-21	0.365	0.365	0.365	0.365	0.365	10,000
2023-07-20	0.375	0.375	0.365	0.365	0.365	188,700
2023-07-14	0.385	0.385	0.385	0.385	0.385	52,000
2023-07-13	0.370	0.390	0.370	0.390	0.390	94,000
2023-07-12	0.375	0.375	0.370	0.370	0.370	508,900
2023-07-10	0.395	0.410	0.395	0.410	0.410	86,000
2023-07-05	0.380	0.395	0.380	0.395	0.395	53,600
2023-07-04	0.395	0.395	0.395	0.395	0.395	3,500
2023-07-03	0.380	0.385	0.380	0.385	0.385	2,100
2023-06-26	0.365	0.400	0.365	0.400	0.400	8,900
2023-06-23	0.360	0.360	0.360	0.360	0.360	100
2023-06-22	0.380	0.380	0.365	0.380	0.380	1,100
2023-06-21	0.395	0.395	0.385	0.385	0.385	78,700
2023-06-20	0.395	0.395	0.395	0.395	0.395	2,800
2023-06-19	0.405	0.405	0.405	0.405	0.405	5,000
2023-06-16	0.395	0.425	0.395	0.425	0.425	235,700
2023-06-14	0.395	0.395	0.395	0.395	0.395	23,900
2023-06-13	0.410	0.410	0.410	0.410	0.410	1,300
2023-06-12	0.390	0.390	0.390	0.390	0.390	10,000
2023-06-07	0.380	0.410	0.375	0.410	0.410	6,700
2023-06-06	0.380	0.400	0.380	0.400	0.400	11,200
2023-06-02	0.395	0.410	0.395	0.410	0.410	19,400
2023-05-31	0.400	0.400	0.400	0.400	0.400	200
2023-05-30	0.400	0.400	0.400	0.400	0.400	1,000
2023-05-29	0.390	0.395	0.390	0.395	0.395	2,000
2023-05-25	0.395	0.395	0.395	0.395	0.395	1,000
2023-05-24	0.380	0.380	0.380	0.380	0.380	4,000
2023-05-23	0.380	0.395	0.380	0.395	0.395	15,700
2023-05-22	0.385	0.385	0.385	0.385	0.385	2,000
2023-05-19	0.385	0.385	0.385	0.385	0.385	20,000
2023-05-15	0.400	0.400	0.400	0.400	0.400	1,000
2023-05-10	0.385	0.385	0.385	0.385	0.385	11,700
2023-05-05	0.400	0.400	0.400	0.400	0.400	1,000

← NewerPage 12 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.