Zhulian Corporation Berhad (KLSE:ZHULIAN)
Malaysia · Delayed Price · Currency is MYR 1.090
-0.010 (-0.90%)
At close: Nov 17, 2025
KLSE:ZHULIAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -0.90% | 27,100 |
| Nov 14, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 0.91% | 5,300 |
| Nov 13, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | - | 71,700 |
| Nov 12, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -0.90% | 31,000 |
| Nov 11, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 0.91% | 15,200 |
| Nov 10, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.09 | - | 534,500 |
| Nov 7, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | - | 225,900 |
| Nov 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 92,200 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 49,400 |
| Nov 4, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.09 | 1.85% | 47,900 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.07 | -1.82% | 20,700 |
| Oct 31, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | - | 30,000 |
| Oct 30, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | - | 60,300 |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 17,300 |
| Oct 28, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | - | 48,600 |
| Oct 27, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.09 | - | 90,900 |
| Oct 24, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.09 | 0.92% | 155,600 |
| Oct 23, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.08 | 1.87% | 167,000 |
| Oct 22, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.06 | - | 21,300 |
| Oct 21, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | 0.94% | 10,700 |
| Oct 17, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.05 | -0.93% | 193,300 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.06 | - | 46,800 |
| Oct 15, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.06 | - | 46,200 |
| Oct 14, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | 0.94% | 13,700 |
| Oct 13, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.05 | -0.93% | 81,200 |
| Oct 10, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.06 | - | 45,800 |
| Oct 9, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.06 | -0.93% | 570,800 |
| Oct 8, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.07 | - | 61,900 |
| Oct 7, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.07 | -0.92% | 79,700 |
| Oct 6, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.08 | 0.93% | 81,000 |
| Oct 3, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.07 | -1.82% | 298,000 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.09 | - | 85,100 |
| Oct 1, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -0.90% | 43,700 |
| Sep 30, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.10 | -0.89% | 23,400 |
| Sep 29, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.11 | - | 28,200 |
| Sep 26, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.11 | - | 13,200 |
| Sep 25, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.11 | 0.90% | 34,500 |
| Sep 24, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.10 | -0.89% | 50,400 |
| Sep 23, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.11 | - | 12,100 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | -2.61% | 129,800 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | 0.88% | 89,900 |
| Sep 18, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.13 | -0.87% | 133,900 |
| Sep 17, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | - | 23,500 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | 300 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | - | 49,300 |
| Sep 10, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | - | 66,800 |
| Sep 9, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | 0.88% | 34,500 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.13 | - | 167,700 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | - | 4,500 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -0.87% | 113,000 |