ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.480	0.480	0.480	0.480	0.480	0
2025-05-20	0.480	0.480	0.460	0.480	0.480	58,000
2025-05-19	0.490	0.490	0.490	0.490	0.490	0
2025-05-16	0.490	0.490	0.490	0.490	0.490	0
2025-05-15	0.490	0.490	0.490	0.490	0.490	0
2025-05-14	0.490	0.490	0.490	0.490	0.490	0
2025-05-13	0.490	0.490	0.490	0.490	0.490	0
2025-05-09	0.490	0.490	0.490	0.490	0.490	0
2025-05-08	0.490	0.490	0.490	0.490	0.490	0
2025-05-07	0.490	0.490	0.490	0.490	0.490	0
2025-05-06	0.490	0.490	0.490	0.490	0.490	0
2025-05-05	0.490	0.490	0.490	0.490	0.490	0
2025-05-02	0.490	0.490	0.490	0.490	0.490	50,000
2025-04-30	0.455	0.455	0.455	0.455	0.455	0
2025-04-29	0.455	0.455	0.455	0.455	0.455	0
2025-04-28	0.455	0.455	0.455	0.455	0.455	8,000
2025-04-22	0.480	0.480	0.480	0.480	0.480	49,100
2025-04-15	0.490	0.490	0.490	0.490	0.490	10,000
2025-04-14	0.470	0.490	0.470	0.490	0.490	27,000
2025-04-08	0.480	0.480	0.470	0.470	0.470	45,000
2025-04-07	0.470	0.490	0.470	0.480	0.480	104,200
2025-04-04	0.470	0.470	0.470	0.470	0.470	15,000
2025-04-02	0.480	0.480	0.480	0.480	0.480	30,000
2025-03-28	0.480	0.480	0.480	0.480	0.480	20,000
2025-03-27	0.480	0.480	0.480	0.480	0.480	50,000
2025-03-25	0.475	0.495	0.475	0.490	0.490	158,200
2025-03-20	0.470	0.470	0.470	0.470	0.470	29,400
2025-03-19	0.480	0.480	0.480	0.480	0.480	12,000
2025-03-12	0.470	0.470	0.470	0.470	0.470	600
2025-03-11	0.495	0.495	0.495	0.495	0.495	22,000
2025-03-10	0.495	0.495	0.495	0.495	0.495	31,900
2025-03-07	0.495	0.495	0.495	0.495	0.495	20,100
2025-03-06	0.495	0.495	0.495	0.495	0.495	62,600
2025-03-05	0.495	0.495	0.495	0.495	0.495	70,000
2025-03-04	0.500	0.500	0.495	0.495	0.495	30,900
2025-03-03	0.505	0.510	0.505	0.510	0.510	2,000
2025-02-28	0.510	0.510	0.510	0.510	0.510	3,200
2025-02-27	0.500	0.505	0.500	0.500	0.500	78,600
2025-02-26	0.495	0.495	0.495	0.495	0.495	4,500
2025-02-24	0.495	0.495	0.495	0.495	0.495	21,300
2025-02-21	0.495	0.495	0.495	0.495	0.495	3,500
2025-02-20	0.500	0.500	0.500	0.500	0.500	26,000
2025-02-19	0.505	0.515	0.495	0.515	0.515	23,000
2025-02-18	0.505	0.505	0.505	0.505	0.505	6,100
2025-02-17	0.505	0.505	0.505	0.505	0.505	69,400
2025-02-14	0.500	0.505	0.500	0.505	0.505	44,600
2025-02-13	0.500	0.505	0.495	0.505	0.505	89,700
2025-02-12	0.510	0.520	0.510	0.515	0.515	201,000
2025-02-10	0.520	0.520	0.510	0.510	0.510	141,800
2025-02-07	0.490	0.535	0.490	0.500	0.500	493,900
2025-02-06	0.480	0.480	0.480	0.480	0.480	92,000
2025-02-03	0.490	0.490	0.480	0.480	0.480	8,000
2025-01-31	0.485	0.495	0.485	0.495	0.495	156,600
2025-01-28	0.480	0.480	0.480	0.480	0.480	18,900
2025-01-27	0.480	0.480	0.470	0.470	0.470	40,000
2025-01-24	0.490	0.490	0.480	0.480	0.480	38,000
2025-01-17	0.470	0.470	0.470	0.470	0.470	2,000
2025-01-16	0.475	0.475	0.470	0.470	0.470	371,000
2025-01-15	0.485	0.485	0.480	0.480	0.480	185,000
2025-01-14	0.500	0.500	0.500	0.500	0.500	50,000

← NewerPage 7 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.