ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.365	0.365	0.365	0.365	0.365	2,800
2022-11-03	0.380	0.380	0.380	0.380	0.380	22,000
2022-11-02	0.375	0.380	0.375	0.380	0.380	20,000
2022-11-01	0.360	0.360	0.360	0.360	0.360	40,000
2022-10-31	0.370	0.370	0.370	0.370	0.370	20,000
2022-10-28	0.370	0.385	0.365	0.385	0.385	90,100
2022-10-27	0.370	0.370	0.370	0.370	0.370	10,000
2022-10-20	0.395	0.395	0.395	0.395	0.395	30,000
2022-10-06	0.400	0.400	0.400	0.400	0.400	10,000
2022-10-05	0.380	0.380	0.380	0.380	0.380	10,000
2022-10-04	0.400	0.400	0.400	0.400	0.400	20,000
2022-09-30	0.380	0.380	0.375	0.375	0.375	20,000
2022-09-29	0.380	0.380	0.380	0.380	0.380	50,000
2022-09-26	0.385	0.385	0.380	0.380	0.380	16,500
2022-09-23	0.385	0.385	0.385	0.385	0.385	4,000
2022-09-22	0.390	0.400	0.390	0.400	0.400	56,000
2022-09-21	0.385	0.385	0.385	0.385	0.385	3,000
2022-09-20	0.385	0.385	0.385	0.385	0.385	20,000
2022-09-19	0.380	0.380	0.380	0.380	0.380	20,000
2022-09-12	0.385	0.400	0.380	0.390	0.390	58,400
2022-09-05	0.380	0.400	0.380	0.400	0.400	22,100
2022-09-01	0.400	0.400	0.400	0.400	0.400	163,000
2022-08-30	0.400	0.400	0.400	0.400	0.400	101,200
2022-08-29	0.400	0.400	0.400	0.400	0.400	50,000
2022-08-26	0.395	0.410	0.395	0.410	0.410	100,000
2022-08-25	0.385	0.385	0.385	0.385	0.385	10,000
2022-08-22	0.400	0.400	0.400	0.400	0.400	10,900
2022-08-19	0.400	0.400	0.380	0.400	0.400	175,000
2022-08-18	0.400	0.405	0.400	0.400	0.400	193,300
2022-08-16	0.385	0.385	0.385	0.385	0.385	2,800
2022-08-15	0.400	0.400	0.400	0.400	0.400	200,000
2022-08-11	0.380	0.395	0.380	0.380	0.380	152,100
2022-08-05	0.380	0.380	0.380	0.380	0.380	10,000
2022-08-04	0.375	0.375	0.375	0.375	0.375	10,000
2022-08-02	0.390	0.390	0.380	0.380	0.380	15,000
2022-08-01	0.360	0.360	0.360	0.360	0.360	35,000
2022-07-29	0.360	0.360	0.360	0.360	0.360	600
2022-07-28	0.395	0.395	0.395	0.395	0.395	2,500
2022-07-25	0.395	0.395	0.395	0.395	0.395	12,000
2022-07-21	0.360	0.360	0.360	0.360	0.360	100
2022-07-18	0.390	0.390	0.390	0.390	0.390	10,000
2022-07-15	0.395	0.395	0.390	0.390	0.390	18,100
2022-07-14	0.390	0.395	0.390	0.395	0.395	22,000
2022-07-13	0.365	0.365	0.365	0.365	0.365	100
2022-07-07	0.390	0.410	0.390	0.410	0.410	15,000
2022-07-06	0.350	0.350	0.350	0.350	0.350	100
2022-07-05	0.370	0.370	0.370	0.370	0.370	100
2022-06-24	0.400	0.400	0.400	0.400	0.400	166,000
2022-06-21	0.370	0.370	0.370	0.370	0.370	2,900
2022-06-17	0.375	0.400	0.375	0.400	0.400	7,100
2022-06-16	0.380	0.380	0.380	0.380	0.380	100
2022-06-14	0.400	0.400	0.400	0.400	0.400	100
2022-06-13	0.395	0.400	0.370	0.400	0.400	6,500
2022-06-10	0.400	0.400	0.395	0.395	0.395	10,100
2022-06-09	0.385	0.400	0.385	0.395	0.395	24,600
2022-06-08	0.400	0.405	0.400	0.405	0.405	53,300
2022-06-07	0.385	0.385	0.385	0.385	0.385	3,100
2022-05-31	0.400	0.400	0.400	0.400	0.400	10,000
2022-05-27	0.400	0.400	0.400	0.400	0.400	48,400
2022-05-25	0.395	0.395	0.395	0.395	0.395	20,000

← NewerPage 14 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.