ZECON Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.485	0.485	0.485	0.485	0.485	33,000
2024-09-04	0.485	0.485	0.485	0.485	0.485	15,000
2024-09-02	0.485	0.485	0.485	0.485	0.485	17,000
2024-08-30	0.485	0.495	0.485	0.495	0.495	44,600
2024-08-28	0.490	0.490	0.490	0.490	0.490	18,000
2024-08-27	0.500	0.500	0.500	0.500	0.500	5,000
2024-08-20	0.495	0.500	0.495	0.500	0.500	94,400
2024-08-19	0.495	0.495	0.490	0.490	0.490	25,000
2024-08-15	0.505	0.505	0.480	0.480	0.480	392,000
2024-08-14	0.510	0.510	0.510	0.510	0.510	24,000
2024-08-13	0.510	0.510	0.510	0.510	0.510	100,000
2024-08-12	0.505	0.520	0.505	0.515	0.515	155,000
2024-08-09	0.505	0.505	0.500	0.500	0.500	34,800
2024-08-08	0.500	0.500	0.500	0.500	0.500	8,000
2024-08-07	0.490	0.505	0.490	0.500	0.500	52,100
2024-08-06	0.480	0.505	0.480	0.490	0.490	257,500
2024-08-05	0.505	0.530	0.465	0.480	0.480	169,900
2024-08-02	0.550	0.550	0.535	0.535	0.535	32,700
2024-08-01	0.545	0.555	0.540	0.555	0.555	92,800
2024-07-31	0.535	0.545	0.535	0.545	0.545	62,800
2024-07-30	0.560	0.560	0.535	0.535	0.535	149,200
2024-07-29	0.545	0.560	0.540	0.550	0.550	231,300
2024-07-26	0.560	0.560	0.540	0.540	0.540	32,800
2024-07-25	0.545	0.565	0.545	0.545	0.545	1,003,400
2024-07-24	0.540	0.540	0.535	0.540	0.540	124,700
2024-07-23	0.540	0.540	0.540	0.540	0.540	37,700
2024-07-22	0.545	0.545	0.530	0.535	0.535	183,500
2024-07-19	0.535	0.550	0.530	0.550	0.550	259,400
2024-07-18	0.520	0.530	0.520	0.530	0.530	87,500
2024-07-17	0.515	0.525	0.515	0.520	0.520	201,800
2024-07-16	0.530	0.530	0.530	0.530	0.530	72,600
2024-07-15	0.520	0.520	0.520	0.520	0.520	5,000
2024-07-12	0.515	0.530	0.515	0.520	0.520	95,700
2024-07-11	0.525	0.530	0.520	0.520	0.520	192,500
2024-07-10	0.515	0.520	0.515	0.520	0.520	29,900
2024-07-09	0.515	0.530	0.515	0.515	0.515	263,000
2024-07-05	0.495	0.515	0.490	0.510	0.510	146,900
2024-07-04	0.465	0.490	0.465	0.490	0.490	82,000
2024-07-03	0.470	0.470	0.470	0.470	0.470	41,700
2024-07-02	0.470	0.470	0.470	0.470	0.470	300
2024-07-01	0.470	0.475	0.470	0.470	0.470	33,200
2024-06-28	0.460	0.460	0.460	0.460	0.460	2,000
2024-06-26	0.460	0.460	0.460	0.460	0.460	8,200
2024-06-25	0.465	0.485	0.455	0.485	0.485	72,500
2024-06-24	0.460	0.465	0.460	0.465	0.465	86,200
2024-06-21	0.470	0.470	0.465	0.465	0.465	60,300
2024-06-20	0.480	0.480	0.470	0.470	0.470	43,000
2024-06-19	0.485	0.495	0.485	0.485	0.485	37,200
2024-06-18	0.500	0.500	0.485	0.485	0.485	40,400
2024-06-14	0.500	0.500	0.500	0.500	0.500	24,000
2024-06-13	0.470	0.510	0.455	0.500	0.500	83,400
2024-06-12	0.495	0.500	0.450	0.480	0.480	109,300
2024-06-11	0.515	0.520	0.495	0.500	0.500	283,200
2024-06-10	0.435	0.505	0.435	0.505	0.505	1,256,900
2024-06-07	0.420	0.435	0.420	0.435	0.435	173,300
2024-06-06	0.430	0.430	0.430	0.430	0.430	50,000
2024-06-05	0.420	0.420	0.420	0.420	0.420	36,900
2024-06-04	0.425	0.425	0.420	0.420	0.420	44,000
2024-05-29	0.425	0.430	0.425	0.430	0.430	72,000
2024-05-28	0.425	0.425	0.425	0.425	0.425	13,000

← NewerPage 9 of 16 · 952 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.