Zelan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.05	0.07	0.05	0.06	0.06	20.00%	8,422,400
May 29, 2026	0.05	0.05	0.05	0.05	0.05	11.11%	151,500
May 28, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	1,075,000
May 26, 2026	0.05	0.05	0.04	0.04	0.04	-	825,000
May 25, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	166,600
May 22, 2026	0.05	0.05	0.04	0.05	0.05	-	2,204,600
May 21, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	1,161,800
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-	44,900
May 19, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	414,500
May 18, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	343,100
May 15, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	4,502,800
May 14, 2026	0.05	0.05	0.05	0.05	0.05	-	4,740,800
May 13, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	437,800
May 12, 2026	0.04	0.05	0.04	0.04	0.04	-	612,900
May 11, 2026	0.04	0.05	0.04	0.04	0.04	-	2,292,600
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-	2,538,500
May 7, 2026	0.03	0.04	0.03	0.04	0.04	14.29%	1,541,500
May 6, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	1,243,000
May 5, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	678,100
May 4, 2026	0.04	0.04	0.03	0.04	0.04	-	2,012,700
Apr 30, 2026	0.04	0.04	0.03	0.04	0.04	-	51,400
Apr 29, 2026	0.03	0.04	0.03	0.04	0.04	-	1,711,900
Apr 28, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	432,600
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-	145,400
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	305,100
Apr 23, 2026	0.03	0.04	0.03	0.04	0.04	-	58,400
Apr 21, 2026	0.04	0.04	0.03	0.04	0.04	-	181,400
Apr 20, 2026	0.04	0.04	0.03	0.04	0.04	-	145,900
Apr 17, 2026	0.04	0.04	0.03	0.04	0.04	-	130,100
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	320,000
Apr 15, 2026	0.04	0.04	0.03	0.03	0.03	-	370,000
Apr 14, 2026	0.03	0.04	0.03	0.03	0.03	-	416,900
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	905,100
Apr 10, 2026	0.03	0.04	0.03	0.04	0.04	-	18,300
Apr 9, 2026	0.03	0.04	0.03	0.04	0.04	-	70,100
Apr 8, 2026	0.04	0.04	0.03	0.04	0.04	-	207,800
Apr 7, 2026	0.04	0.04	0.03	0.04	0.04	-	471,000
Apr 6, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	207,100
Apr 3, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	100,100
Apr 2, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	108,000
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-	3,000
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	255,400
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-	81,000
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-	24,100
Mar 26, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	54,100
Mar 24, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	1,003,000
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	400,000
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-	250,200
Mar 17, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	1,712,700
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	8,000