Zhulian Corporation Berhad (KLSE:ZHULIAN)
Malaysia · Delayed Price · Currency is MYR 0.9200
0.00 (0.00%)
At close: Feb 27, 2026
KLSE:ZHULIAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 384,600 |
| Feb 26, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 84,500 |
| Feb 25, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 165,000 |
| Feb 24, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 82,800 |
| Feb 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 91,000 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 37,100 |
| Feb 19, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 33,800 |
| Feb 16, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 12,600 |
| Feb 13, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 10,100 |
| Feb 12, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 134,800 |
| Feb 11, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 23,800 |
| Feb 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 154,400 |
| Feb 9, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 244,500 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | - | 78,100 |
| Feb 5, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 4.55% | 384,000 |
| Feb 4, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 140,800 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.88 | -2.75% | 86,700 |
| Jan 30, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 63,800 |
| Jan 29, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 115,100 |
| Jan 28, 2026 | 0.90 | 0.95 | 0.89 | 0.93 | 0.92 | 3.91% | 160,300 |
| Jan 27, 2026 | 0.86 | 0.91 | 0.86 | 0.90 | 0.89 | 4.68% | 416,800 |
| Jan 26, 2026 | 0.97 | 0.97 | 0.83 | 0.86 | 0.85 | -11.40% | 1,028,300 |
| Jan 23, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.96 | -4.46% | 498,000 |
| Jan 22, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.00 | -5.61% | 423,300 |
| Jan 21, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.06 | - | 12,000 |
| Jan 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | - | 17,100 |
| Jan 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -1.83% | 54,000 |
| Jan 16, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.08 | 1.87% | 45,100 |
| Jan 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | - | 34,300 |
| Jan 14, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.06 | -0.93% | 27,000 |
| Jan 13, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.07 | 0.93% | 14,000 |
| Jan 12, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.06 | -0.93% | 133,500 |
| Jan 9, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.07 | 0.93% | 38,700 |
| Jan 8, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.06 | - | 8,600 |
| Jan 7, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.06 | - | 88,900 |
| Jan 6, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.06 | -0.93% | 28,100 |
| Jan 5, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.07 | 0.93% | 91,600 |
| Jan 2, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.06 | - | 36,000 |
| Dec 31, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.06 | - | 144,700 |
| Dec 30, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.06 | - | 15,300 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.06 | -2.73% | 32,100 |
| Dec 26, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.09 | 0.92% | 8,500 |
| Dec 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -0.91% | 800 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -0.90% | 7,000 |
| Dec 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 0.91% | 500 |
| Dec 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 59,200 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 78,400 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 80,300 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 6,400 |
| Dec 15, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | - | 14,200 |