Zelan Berhad (KLSE:ZELAN)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Sep 29, 2025
Zelan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 406,500 |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 690,400 |
| Sep 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 682,800 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 13,300 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 163,300 |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 230,700 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 56,300 |
| Sep 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 355,900 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 3,452,900 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,100 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 311,100 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 132,900 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,518,100 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,852,000 |
| Sep 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,265,500 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 95,200 |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 675,700 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 4,149,800 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 4,672,300 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 149,600 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 33,100 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 245,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 110,200 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 17,000 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 120,000 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 6,000 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 20,100 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 93,500 |
| Aug 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 512,500 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 507,800 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,100 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 514,200 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 516,500 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,262,100 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 794,000 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 319,700 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 237,600 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,150,200 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,101,800 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 435,100 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 190,000 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,349,000 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 87,100 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,600 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 165,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,130,700 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 149,400 |