ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.410	0.420	0.410	0.415	0.415	35,000
2022-05-19	0.415	0.420	0.395	0.395	0.395	54,100
2022-05-13	0.395	0.415	0.395	0.415	0.415	60,000
2022-05-12	0.400	0.400	0.395	0.395	0.395	31,000
2022-05-09	0.395	0.395	0.395	0.395	0.395	15,000
2022-05-06	0.395	0.395	0.395	0.395	0.395	25,300
2022-05-05	0.400	0.400	0.400	0.400	0.400	4,700
2022-04-29	0.400	0.400	0.400	0.400	0.400	6,300
2022-04-28	0.400	0.400	0.400	0.400	0.400	19,300
2022-04-26	0.415	0.420	0.400	0.400	0.400	59,900
2022-04-21	0.395	0.395	0.395	0.395	0.395	1,000
2022-04-14	0.410	0.410	0.405	0.410	0.410	64,100
2022-04-12	0.390	0.390	0.390	0.390	0.390	5,600
2022-04-11	0.390	0.400	0.390	0.400	0.400	106,400
2022-04-08	0.390	0.390	0.390	0.390	0.390	30,000
2022-04-05	0.390	0.390	0.390	0.390	0.390	10,000
2022-04-04	0.390	0.390	0.390	0.390	0.390	37,000
2022-04-01	0.390	0.390	0.385	0.390	0.390	32,000
2022-03-30	0.390	0.395	0.385	0.385	0.385	30,800
2022-03-21	0.400	0.400	0.400	0.400	0.400	1,000
2022-03-18	0.385	0.385	0.385	0.385	0.385	7,000
2022-03-17	0.390	0.390	0.390	0.390	0.390	10,000
2022-03-16	0.410	0.410	0.410	0.410	0.410	5,000
2022-03-15	0.380	0.400	0.380	0.385	0.385	44,800
2022-03-10	0.390	0.390	0.370	0.390	0.390	15,000
2022-03-09	0.390	0.390	0.375	0.390	0.390	58,000
2022-03-08	0.375	0.390	0.365	0.365	0.365	216,900
2022-03-07	0.380	0.400	0.380	0.400	0.400	96,000
2022-03-04	0.380	0.380	0.380	0.380	0.380	34,300
2022-02-25	0.420	0.420	0.400	0.400	0.400	23,000
2022-02-24	0.380	0.420	0.380	0.420	0.420	13,400
2022-02-23	0.400	0.400	0.400	0.400	0.400	9,600
2022-02-18	0.400	0.400	0.400	0.400	0.400	15,000
2022-02-17	0.400	0.400	0.400	0.400	0.400	11,300
2022-02-15	0.400	0.400	0.400	0.400	0.400	13,500
2022-02-14	0.420	0.420	0.400	0.400	0.400	34,900
2022-02-11	0.400	0.405	0.400	0.400	0.400	120,000
2022-02-10	0.410	0.415	0.410	0.415	0.415	76,000
2022-02-07	0.400	0.400	0.400	0.400	0.400	56,400
2022-02-04	0.400	0.400	0.400	0.400	0.400	5,000
2022-02-03	0.400	0.400	0.400	0.400	0.400	20,000
2022-01-31	0.405	0.405	0.395	0.395	0.395	91,200
2022-01-28	0.395	0.400	0.395	0.400	0.400	198,000
2022-01-27	0.390	0.390	0.390	0.390	0.390	2,000
2022-01-26	0.390	0.390	0.385	0.390	0.390	77,600
2022-01-25	0.365	0.365	0.365	0.365	0.365	1,900
2022-01-24	0.380	0.380	0.370	0.370	0.370	57,400
2022-01-21	0.380	0.380	0.380	0.380	0.380	10,000
2022-01-20	0.390	0.390	0.385	0.385	0.385	25,000
2022-01-19	0.380	0.390	0.375	0.390	0.390	126,500
2022-01-17	0.380	0.380	0.380	0.380	0.380	102,800
2022-01-14	0.375	0.390	0.375	0.385	0.385	143,800
2022-01-13	0.375	0.375	0.375	0.375	0.375	16,900
2022-01-11	0.390	0.390	0.380	0.380	0.380	118,200
2022-01-10	0.380	0.390	0.380	0.390	0.390	10,000
2022-01-07	0.380	0.390	0.375	0.380	0.380	48,200
2022-01-06	0.380	0.390	0.375	0.390	0.390	40,900
2022-01-05	0.370	0.390	0.370	0.390	0.390	84,000
2022-01-04	0.390	0.390	0.350	0.390	0.390	982,200
2022-01-03	0.405	0.405	0.375	0.385	0.385	608,800

← NewerPage 15 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.