ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.470	0.470	0.470	0.470	0.470	17,500
2026-01-30	0.470	0.470	0.470	0.470	0.470	0
2026-01-29	0.470	0.470	0.470	0.470	0.470	15,200
2026-01-28	0.470	0.470	0.470	0.470	0.470	1,300
2026-01-27	0.470	0.470	0.470	0.470	0.470	16,800
2026-01-26	0.470	0.470	0.470	0.470	0.470	2,000
2026-01-23	0.470	0.470	0.470	0.470	0.470	0
2026-01-22	0.470	0.470	0.470	0.470	0.470	4,000
2026-01-21	0.480	0.480	0.480	0.480	0.480	0
2026-01-20	0.480	0.480	0.480	0.480	0.480	0
2026-01-19	0.480	0.480	0.480	0.480	0.480	5,000
2026-01-16	0.480	0.480	0.480	0.480	0.480	1,000
2026-01-15	0.480	0.480	0.475	0.480	0.480	30,500
2026-01-14	0.480	0.480	0.480	0.480	0.480	26,000
2026-01-13	0.480	0.480	0.480	0.480	0.480	1,000
2026-01-12	0.480	0.480	0.480	0.480	0.480	0
2026-01-09	0.480	0.480	0.480	0.480	0.480	19,500
2026-01-08	0.480	0.480	0.480	0.480	0.480	2,000
2026-01-07	0.480	0.480	0.480	0.480	0.480	0
2026-01-06	0.480	0.480	0.480	0.480	0.480	4,500
2026-01-05	0.480	0.480	0.480	0.480	0.480	20,000
2026-01-02	0.495	0.495	0.495	0.495	0.495	0
2026-01-01	0.495	0.495	0.495	0.495	0.495	0
2025-12-31	0.495	0.495	0.495	0.495	0.495	0
2025-12-30	0.495	0.495	0.495	0.495	0.495	0
2025-12-29	0.495	0.495	0.495	0.495	0.495	6,000
2025-12-26	0.500	0.500	0.500	0.500	0.500	10,000
2025-12-25	0.470	0.470	0.470	0.470	0.470	0
2025-12-24	0.470	0.470	0.470	0.470	0.470	0
2025-12-23	0.500	0.500	0.470	0.470	0.470	10,400
2025-12-22	0.495	0.495	0.495	0.495	0.495	0
2025-12-19	0.495	0.495	0.495	0.495	0.495	15,000
2025-12-18	0.495	0.495	0.495	0.495	0.495	0
2025-12-17	0.495	0.495	0.495	0.495	0.495	0
2025-12-16	0.495	0.495	0.495	0.495	0.495	0
2025-12-15	0.495	0.495	0.495	0.495	0.495	10,000
2025-12-12	0.480	0.480	0.480	0.480	0.480	5,000
2025-12-11	0.480	0.480	0.480	0.480	0.480	12,000
2025-12-10	0.480	0.480	0.480	0.480	0.480	86,200
2025-12-09	0.480	0.480	0.480	0.480	0.480	13,800
2025-12-08	0.480	0.485	0.480	0.480	0.480	62,000
2025-12-05	0.510	0.510	0.510	0.510	0.510	0
2025-12-04	0.510	0.510	0.510	0.510	0.510	0
2025-12-03	0.510	0.510	0.510	0.510	0.510	0
2025-12-02	0.510	0.510	0.510	0.510	0.510	10,000
2025-12-01	0.520	0.520	0.485	0.485	0.485	32,000
2025-11-28	0.510	0.515	0.510	0.510	0.510	62,500
2025-11-27	0.515	0.515	0.515	0.515	0.515	26,200
2025-11-26	0.515	0.520	0.515	0.520	0.520	20,000
2025-11-25	0.520	0.520	0.520	0.520	0.520	1,200
2025-11-24	0.520	0.520	0.515	0.520	0.520	19,000
2025-11-21	0.515	0.520	0.515	0.515	0.515	175,100
2025-11-20	0.520	0.525	0.520	0.520	0.520	25,000
2025-11-19	0.525	0.525	0.525	0.525	0.525	5,100
2025-11-18	0.520	0.525	0.515	0.515	0.515	36,900
2025-11-17	0.520	0.520	0.515	0.515	0.515	45,000
2025-11-14	0.525	0.525	0.525	0.525	0.525	20,000
2025-11-13	0.525	0.525	0.525	0.525	0.525	0
2025-11-12	0.525	0.525	0.525	0.525	0.525	0
2025-11-11	0.525	0.525	0.525	0.525	0.525	20,000

← NewerPage 4 of 16 · 948 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.