ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.400	0.405	0.400	0.405	0.405	10,100
2021-12-30	0.405	0.405	0.380	0.390	0.390	275,000
2021-12-29	0.440	0.440	0.395	0.405	0.405	150,600
2021-12-28	0.400	0.440	0.395	0.410	0.410	340,800
2021-12-27	0.415	0.415	0.395	0.415	0.415	13,600
2021-12-24	0.420	0.420	0.420	0.420	0.420	400
2021-12-23	0.400	0.425	0.390	0.420	0.420	201,100
2021-12-22	0.390	0.405	0.380	0.405	0.405	92,000
2021-12-21	0.385	0.395	0.380	0.380	0.380	26,700
2021-12-20	0.400	0.400	0.385	0.385	0.385	16,000
2021-12-17	0.400	0.405	0.400	0.400	0.400	105,300
2021-12-16	0.380	0.400	0.380	0.395	0.395	37,700
2021-12-15	0.380	0.380	0.380	0.380	0.380	17,000
2021-12-14	0.385	0.395	0.385	0.385	0.385	59,800
2021-12-13	0.400	0.400	0.385	0.400	0.400	119,800
2021-12-10	0.410	0.410	0.405	0.405	0.405	30,000
2021-12-08	0.400	0.430	0.395	0.430	0.430	15,600
2021-12-07	0.395	0.395	0.395	0.395	0.395	15,200
2021-12-06	0.400	0.445	0.390	0.410	0.410	96,700
2021-12-02	0.425	0.425	0.400	0.400	0.400	116,700
2021-11-30	0.440	0.440	0.425	0.425	0.425	35,000
2021-11-29	0.420	0.450	0.410	0.450	0.450	45,100
2021-11-26	0.425	0.440	0.425	0.425	0.425	125,100
2021-11-25	0.445	0.460	0.445	0.460	0.460	5,400
2021-11-24	0.440	0.440	0.440	0.440	0.440	30,000
2021-11-23	0.455	0.455	0.430	0.440	0.440	42,900
2021-11-22	0.440	0.465	0.440	0.455	0.455	62,800
2021-11-19	0.440	0.465	0.440	0.440	0.440	37,600
2021-11-18	0.450	0.470	0.440	0.470	0.470	193,100
2021-11-17	0.450	0.465	0.450	0.460	0.460	87,000
2021-11-16	0.455	0.455	0.450	0.450	0.450	76,000
2021-11-15	0.455	0.475	0.455	0.455	0.455	137,400
2021-11-12	0.470	0.480	0.460	0.465	0.465	209,900
2021-11-11	0.490	0.490	0.480	0.480	0.480	20,000
2021-11-10	0.480	0.490	0.465	0.490	0.490	177,200
2021-11-09	0.490	0.495	0.480	0.490	0.490	123,800
2021-11-08	0.490	0.495	0.470	0.495	0.495	230,100
2021-11-05	0.460	0.490	0.445	0.490	0.490	395,200
2021-11-03	0.450	0.455	0.430	0.455	0.455	159,400
2021-11-02	0.460	0.460	0.455	0.455	0.455	84,900
2021-11-01	0.485	0.485	0.455	0.460	0.460	386,400
2021-10-29	0.485	0.490	0.475	0.490	0.490	223,400
2021-10-28	0.500	0.500	0.480	0.485	0.485	227,600
2021-10-27	0.480	0.505	0.480	0.495	0.495	898,100
2021-10-26	0.485	0.490	0.470	0.485	0.485	537,500
2021-10-25	0.470	0.490	0.470	0.480	0.480	782,900
2021-10-22	0.460	0.465	0.460	0.465	0.465	108,400
2021-10-21	0.465	0.465	0.460	0.465	0.465	83,700
2021-10-20	0.475	0.475	0.465	0.470	0.470	96,500

← NewerPage 16 of 16 · 949 trading days

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.