KLSE:ZHULIAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	87,400
Mar 18, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	78,400
Mar 17, 2026	0.85	0.86	0.84	0.84	0.84	-4.55%	45,300
Mar 16, 2026	0.88	0.88	0.88	0.88	0.88	-	2,900
Mar 13, 2026	0.88	0.88	0.88	0.88	0.88	-	378,700
Mar 12, 2026	0.88	0.89	0.88	0.88	0.88	-	57,000
Mar 11, 2026	0.88	0.88	0.88	0.88	0.88	-	73,800
Mar 10, 2026	0.88	0.89	0.88	0.88	0.88	-	126,300
Mar 9, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	359,300
Mar 6, 2026	0.88	0.89	0.83	0.89	0.89	2.31%	183,400
Mar 5, 2026	0.82	0.88	0.81	0.87	0.87	5.49%	217,000
Mar 4, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	155,300
Mar 3, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	83,700
Mar 2, 2026	0.90	0.90	0.85	0.86	0.86	-6.52%	139,200
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