ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	0.495	0.495	0.495	0.495	0.495	50,000
2025-01-10	0.480	0.480	0.475	0.475	0.475	55,000
2025-01-09	0.485	0.485	0.480	0.480	0.480	54,000
2025-01-07	0.475	0.475	0.475	0.475	0.475	8,000
2025-01-03	0.480	0.480	0.480	0.480	0.480	10,000
2024-12-27	0.495	0.500	0.495	0.500	0.500	30,000
2024-12-26	0.490	0.490	0.490	0.490	0.490	39,400
2024-12-24	0.490	0.490	0.490	0.490	0.490	32,000
2024-12-20	0.465	0.490	0.465	0.490	0.490	33,000
2024-12-19	0.460	0.465	0.460	0.465	0.465	10,500
2024-12-16	0.500	0.500	0.500	0.500	0.500	300
2024-12-13	0.500	0.500	0.500	0.500	0.500	29,700
2024-12-12	0.500	0.500	0.485	0.485	0.485	67,500
2024-12-11	0.500	0.500	0.500	0.500	0.500	32,500
2024-12-10	0.490	0.500	0.490	0.500	0.500	81,200
2024-12-09	0.490	0.490	0.490	0.490	0.490	25,000
2024-12-06	0.480	0.480	0.480	0.480	0.480	34,000
2024-12-05	0.495	0.495	0.495	0.495	0.495	3,000
2024-12-04	0.500	0.500	0.500	0.500	0.500	100,000
2024-12-03	0.500	0.500	0.500	0.500	0.500	50,000
2024-11-28	0.475	0.510	0.470	0.500	0.500	816,800
2024-11-27	0.470	0.470	0.470	0.470	0.470	92,000
2024-11-25	0.450	0.475	0.450	0.475	0.475	18,500
2024-11-22	0.445	0.475	0.445	0.475	0.475	5,500
2024-11-21	0.475	0.475	0.465	0.465	0.465	145,900
2024-11-20	0.470	0.470	0.470	0.470	0.470	15,100
2024-11-19	0.475	0.490	0.470	0.470	0.470	9,500
2024-11-18	0.490	0.490	0.490	0.490	0.490	5,000
2024-11-12	0.500	0.500	0.470	0.495	0.495	33,800
2024-11-11	0.500	0.500	0.500	0.500	0.500	100,000
2024-11-08	0.505	0.505	0.500	0.500	0.500	10,000
2024-11-07	0.510	0.510	0.510	0.510	0.510	500
2024-11-04	0.505	0.510	0.500	0.500	0.500	53,300
2024-11-01	0.515	0.515	0.515	0.515	0.515	5,000
2024-10-30	0.515	0.515	0.515	0.515	0.515	2,000
2024-10-28	0.505	0.520	0.505	0.515	0.515	36,500
2024-10-25	0.525	0.525	0.520	0.520	0.520	3,500
2024-10-24	0.510	0.520	0.505	0.505	0.505	18,100
2024-10-23	0.525	0.525	0.525	0.525	0.525	100
2024-10-22	0.510	0.525	0.510	0.525	0.525	50,500
2024-10-21	0.520	0.525	0.505	0.525	0.525	30,900
2024-10-18	0.510	0.510	0.505	0.505	0.505	26,000
2024-10-17	0.510	0.520	0.510	0.515	0.515	40,000
2024-10-14	0.505	0.520	0.500	0.510	0.510	27,900
2024-10-11	0.495	0.505	0.495	0.505	0.505	41,500
2024-10-10	0.490	0.500	0.490	0.500	0.500	38,400
2024-10-09	0.490	0.490	0.490	0.490	0.490	9,600
2024-10-08	0.495	0.495	0.495	0.495	0.495	100
2024-10-07	0.490	0.495	0.480	0.495	0.495	20,000
2024-10-02	0.480	0.480	0.475	0.475	0.475	16,000
2024-09-27	0.480	0.480	0.480	0.480	0.480	27,100
2024-09-25	0.480	0.480	0.480	0.480	0.480	465,300
2024-09-24	0.485	0.485	0.480	0.480	0.480	90,000
2024-09-20	0.485	0.485	0.485	0.485	0.485	1,000
2024-09-13	0.485	0.485	0.485	0.485	0.485	5,000
2024-09-12	0.485	0.485	0.485	0.485	0.485	3,000
2024-09-11	0.485	0.485	0.485	0.485	0.485	3,000
2024-09-09	0.485	0.485	0.485	0.485	0.485	20,000
2024-09-06	0.485	0.485	0.485	0.485	0.485	47,600
2024-09-05	0.485	0.485	0.485	0.485	0.485	33,000

← NewerPage 8 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.