ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.380	0.380	0.380	0.380	0.380	100
2023-04-28	0.390	0.390	0.390	0.390	0.390	2,000
2023-04-26	0.375	0.375	0.375	0.375	0.375	100
2023-04-25	0.390	0.390	0.390	0.390	0.390	900
2023-04-20	0.390	0.390	0.390	0.390	0.390	400
2023-04-17	0.390	0.390	0.390	0.390	0.390	1,200
2023-04-14	0.390	0.390	0.390	0.390	0.390	100
2023-04-13	0.405	0.405	0.400	0.400	0.400	5,100
2023-04-12	0.400	0.400	0.380	0.380	0.380	1,600
2023-04-03	0.400	0.405	0.400	0.400	0.400	366,500
2023-03-28	0.405	0.405	0.405	0.405	0.405	10,000
2023-03-27	0.380	0.380	0.380	0.380	0.380	100
2023-03-24	0.380	0.395	0.380	0.395	0.395	15,100
2023-03-23	0.395	0.395	0.395	0.395	0.395	10,000
2023-03-21	0.400	0.400	0.400	0.400	0.400	200,000
2023-03-17	0.395	0.395	0.395	0.395	0.395	35,000
2023-03-16	0.400	0.400	0.380	0.400	0.400	184,100
2023-03-15	0.405	0.405	0.405	0.405	0.405	26,300
2023-03-14	0.380	0.405	0.380	0.395	0.395	150,000
2023-03-13	0.395	0.395	0.390	0.395	0.395	31,000
2023-03-10	0.390	0.390	0.390	0.390	0.390	5,000
2023-03-08	0.385	0.385	0.375	0.375	0.375	70,100
2023-03-07	0.385	0.395	0.370	0.380	0.380	131,500
2023-03-06	0.395	0.395	0.380	0.380	0.380	30,200
2023-03-03	0.395	0.395	0.395	0.395	0.395	20,000
2023-03-02	0.395	0.395	0.395	0.395	0.395	25,000
2023-03-01	0.400	0.400	0.400	0.400	0.400	30,000
2023-02-28	0.400	0.400	0.400	0.400	0.400	30,000
2023-02-27	0.400	0.400	0.400	0.400	0.400	40,000
2023-02-24	0.400	0.400	0.400	0.400	0.400	100
2023-02-03	0.380	0.400	0.380	0.400	0.400	10,500
2023-01-31	0.400	0.400	0.380	0.380	0.380	50,500
2023-01-18	0.385	0.390	0.380	0.385	0.385	28,100
2023-01-16	0.370	0.385	0.370	0.385	0.385	76,400
2023-01-12	0.360	0.380	0.360	0.380	0.380	28,000
2023-01-11	0.370	0.370	0.360	0.360	0.360	18,000
2023-01-10	0.375	0.380	0.375	0.380	0.380	10,000
2023-01-09	0.370	0.375	0.370	0.375	0.375	52,000
2023-01-06	0.375	0.375	0.370	0.375	0.375	40,800
2022-12-30	0.385	0.390	0.385	0.390	0.390	20,000
2022-12-28	0.375	0.375	0.375	0.375	0.375	10,000
2022-12-27	0.375	0.390	0.365	0.390	0.390	75,000
2022-12-14	0.390	0.390	0.370	0.390	0.390	40,000
2022-12-09	0.370	0.370	0.370	0.370	0.370	100
2022-12-08	0.380	0.400	0.380	0.400	0.400	25,000
2022-12-07	0.380	0.380	0.380	0.380	0.380	43,000
2022-12-06	0.380	0.380	0.380	0.380	0.380	3,000
2022-12-05	0.390	0.390	0.390	0.390	0.390	3,900
2022-12-02	0.390	0.390	0.390	0.390	0.390	13,100
2022-11-30	0.400	0.400	0.395	0.395	0.395	20,000
2022-11-29	0.380	0.385	0.380	0.385	0.385	34,000
2022-11-24	0.380	0.385	0.375	0.375	0.375	40,000
2022-11-23	0.375	0.375	0.375	0.375	0.375	10,000
2022-11-22	0.375	0.380	0.370	0.380	0.380	50,000
2022-11-17	0.370	0.380	0.370	0.380	0.380	11,900
2022-11-16	0.375	0.380	0.370	0.380	0.380	73,000
2022-11-14	0.375	0.380	0.370	0.370	0.370	133,400
2022-11-11	0.370	0.380	0.365	0.375	0.375	144,000
2022-11-10	0.390	0.390	0.370	0.370	0.370	43,000
2022-11-09	0.365	0.390	0.365	0.390	0.390	57,000

← NewerPage 13 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.