Zhulian Corporation Berhad (KLSE:ZHULIAN)
Malaysia · Delayed Price · Currency is MYR 1.150
+0.010 (0.88%)
At close: Sep 9, 2025
KLSE:ZHULIAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 167,700 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 4,500 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 113,000 |
| Sep 2, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 24,100 |
| Aug 29, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 56,700 |
| Aug 28, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 88,100 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 9,000 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 106,500 |
| Aug 25, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 61,900 |
| Aug 22, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 54,300 |
| Aug 21, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 225,000 |
| Aug 20, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 29,700 |
| Aug 19, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 92,600 |
| Aug 18, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 175,700 |
| Aug 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 46,200 |
| Aug 14, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 41,800 |
| Aug 13, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 87,700 |
| Aug 12, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 94,900 |
| Aug 11, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.12 | - | 48,200 |
| Aug 8, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.12 | - | 12,600 |
| Aug 7, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.12 | - | 233,300 |
| Aug 6, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.12 | 0.89% | 18,400 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.11 | -0.88% | 42,100 |
| Aug 4, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.12 | - | 235,000 |
| Aug 1, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.12 | 0.89% | 291,200 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.11 | - | 309,400 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | - | 232,500 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | - | 5,100 |
| Jul 28, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.11 | 0.90% | 104,200 |
| Jul 25, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.10 | - | 50,500 |
| Jul 24, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.10 | - | 22,600 |
| Jul 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | 16,000 |
| Jul 22, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.10 | 2.78% | 83,800 |
| Jul 21, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.07 | -1.82% | 58,300 |
| Jul 18, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.09 | 0.92% | 124,600 |
| Jul 17, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.08 | - | 104,000 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.08 | -0.91% | 7,900 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.09 | - | 42,100 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.09 | -0.90% | 41,400 |
| Jul 11, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.10 | 1.83% | 32,300 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | - | 1,000 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.08 | - | 79,600 |
| Jul 8, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.08 | -0.91% | 43,900 |
| Jul 7, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -0.90% | 17,200 |
| Jul 4, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.10 | - | 16,600 |
| Jul 3, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.10 | - | 17,600 |
| Jul 2, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.10 | - | 13,800 |
| Jul 1, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.10 | 1.83% | 18,700 |
| Jun 30, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.08 | -2.68% | 2,200 |
| Jun 26, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.11 | 2.75% | 13,100 |