ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.480	0.485	0.470	0.470	0.470	201,500
2025-08-14	0.490	0.490	0.480	0.480	0.480	56,600
2025-08-13	0.500	0.500	0.495	0.495	0.495	56,000
2025-08-12	0.495	0.510	0.495	0.500	0.500	171,100
2025-08-11	0.470	0.490	0.470	0.490	0.490	175,000
2025-08-08	0.465	0.465	0.465	0.465	0.465	20,000
2025-08-07	0.465	0.465	0.460	0.460	0.460	15,200
2025-08-06	0.460	0.465	0.460	0.465	0.465	27,000
2025-08-05	0.455	0.465	0.455	0.465	0.465	131,100
2025-08-04	0.435	0.455	0.435	0.455	0.455	174,900
2025-08-01	0.435	0.435	0.435	0.435	0.435	58,100
2025-07-31	0.430	0.430	0.430	0.430	0.430	0
2025-07-30	0.430	0.430	0.420	0.430	0.430	45,900
2025-07-29	0.425	0.435	0.425	0.435	0.435	55,000
2025-07-28	0.435	0.435	0.435	0.435	0.435	0
2025-07-25	0.435	0.435	0.435	0.435	0.435	0
2025-07-24	0.435	0.435	0.435	0.435	0.435	10,000
2025-07-23	0.440	0.440	0.440	0.440	0.440	0
2025-07-22	0.440	0.440	0.440	0.440	0.440	0
2025-07-21	0.440	0.440	0.440	0.440	0.440	0
2025-07-18	0.425	0.440	0.425	0.440	0.440	11,800
2025-07-17	0.430	0.430	0.430	0.430	0.430	10,000
2025-07-16	0.440	0.440	0.440	0.440	0.440	0
2025-07-15	0.440	0.440	0.440	0.440	0.440	0
2025-07-14	0.440	0.440	0.440	0.440	0.440	0
2025-07-11	0.440	0.440	0.440	0.440	0.440	0
2025-07-10	0.420	0.440	0.420	0.440	0.440	15,000
2025-07-09	0.440	0.440	0.440	0.440	0.440	10,000
2025-07-08	0.435	0.435	0.435	0.435	0.435	0
2025-07-07	0.435	0.435	0.435	0.435	0.435	100,000
2025-07-04	0.435	0.445	0.435	0.435	0.435	103,200
2025-07-03	0.435	0.435	0.435	0.435	0.435	10,800
2025-07-02	0.450	0.450	0.450	0.450	0.450	50,000
2025-07-01	0.450	0.450	0.450	0.450	0.450	0
2025-06-30	0.450	0.450	0.450	0.450	0.450	0
2025-06-26	0.450	0.450	0.450	0.450	0.450	0
2025-06-25	0.440	0.450	0.440	0.450	0.450	152,000
2025-06-24	0.450	0.450	0.435	0.435	0.435	104,000
2025-06-23	0.450	0.450	0.450	0.450	0.450	0
2025-06-20	0.450	0.450	0.450	0.450	0.450	0
2025-06-19	0.450	0.450	0.450	0.450	0.450	0
2025-06-18	0.450	0.450	0.450	0.450	0.450	50,000
2025-06-17	0.455	0.455	0.455	0.455	0.455	0
2025-06-16	0.455	0.455	0.455	0.455	0.455	0
2025-06-13	0.455	0.455	0.455	0.455	0.455	0
2025-06-12	0.440	0.455	0.440	0.455	0.455	128,400
2025-06-11	0.470	0.470	0.470	0.470	0.470	0
2025-06-10	0.470	0.470	0.470	0.470	0.470	26,000
2025-06-09	0.455	0.455	0.435	0.435	0.435	41,000
2025-06-06	0.455	0.455	0.455	0.455	0.455	0
2025-06-05	0.455	0.455	0.455	0.455	0.455	0
2025-06-04	0.455	0.455	0.455	0.455	0.455	22,800
2025-06-03	0.455	0.455	0.455	0.455	0.455	0
2025-05-30	0.455	0.455	0.455	0.455	0.455	10,000
2025-05-29	0.460	0.460	0.460	0.460	0.460	0
2025-05-28	0.460	0.460	0.460	0.460	0.460	13,200
2025-05-27	0.460	0.460	0.460	0.460	0.460	2,800
2025-05-26	0.480	0.480	0.480	0.480	0.480	0
2025-05-23	0.480	0.480	0.480	0.480	0.480	0
2025-05-22	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 6 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.