Skip to main content
logo
Zhulian Corporation Berhad (KLSE:ZHULIAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.9200
0.00 (0.00%)
At close: Feb 6, 2026

KLSE:ZHULIAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.950.950.920.920.92-78,100
Feb 5, 20260.880.950.880.920.924.55%384,000
Feb 4, 20260.890.890.880.880.88-0.56%140,800
Feb 3, 20260.920.920.890.890.89-2.75%86,700
Jan 30, 20260.900.920.900.910.911.11%63,800
Jan 29, 20260.930.930.900.900.90-3.23%115,100
Jan 28, 20260.900.950.890.930.933.91%160,300
Jan 27, 20260.860.910.860.900.904.68%416,800
Jan 26, 20260.970.970.830.860.86-11.40%1,028,300
Jan 23, 20261.011.010.960.970.97-4.46%498,000
Jan 22, 20261.061.061.001.011.01-5.61%423,300
Jan 21, 20261.071.081.071.071.07-12,000
Jan 20, 20261.071.071.071.071.07-17,100
Jan 19, 20261.071.071.071.071.07-1.83%54,000
Jan 16, 20261.081.091.081.091.091.87%45,100
Jan 15, 20261.071.071.071.071.07-34,300
Jan 14, 20261.071.081.071.071.07-0.93%27,000
Jan 13, 20261.071.081.071.081.080.93%14,000
Jan 12, 20261.081.081.071.071.07-0.93%133,500
Jan 9, 20261.071.081.071.081.080.93%38,700
Jan 8, 20261.071.081.071.071.07-8,600
Jan 7, 20261.071.081.071.071.07-88,900
Jan 6, 20261.071.081.071.071.07-0.93%28,100
Jan 5, 20261.071.081.061.081.080.93%91,600
Jan 2, 20261.071.071.061.071.07-36,000
Dec 31, 20251.071.081.071.071.07-144,700
Dec 30, 20251.071.081.071.071.07-15,300
Dec 29, 20251.081.081.061.071.07-2.73%32,100
Dec 26, 20251.081.101.081.101.100.92%8,500
Dec 24, 20251.091.091.091.091.09-0.91%800
Dec 23, 20251.101.101.101.101.10-0.90%7,000
Dec 22, 20251.111.111.111.111.110.91%500
Dec 19, 20251.101.101.101.101.10-59,200
Dec 18, 20251.101.101.101.101.10-78,400
Dec 17, 20251.101.101.101.101.10-80,300
Dec 16, 20251.101.101.101.101.10-6,400
Dec 15, 20251.101.111.101.101.10-14,200
Dec 12, 20251.101.111.101.101.10-50,700
Dec 11, 20251.101.101.101.101.10-21,800
Dec 10, 20251.111.111.101.101.10-162,000
Dec 9, 20251.101.101.101.101.10-81,700
Dec 8, 20251.101.111.101.101.10-56,700
Dec 5, 20251.101.101.101.101.10-97,100
Dec 4, 20251.091.101.061.101.100.92%145,300
Dec 3, 20251.091.091.091.091.09-1.80%4,000
Dec 2, 20251.111.111.111.111.111.83%3,000
Dec 1, 20251.091.091.091.091.09-1.80%5,800
Nov 28, 20251.111.111.101.111.11-19,400
Nov 27, 20251.101.111.101.111.11-50,600
Nov 26, 20251.101.111.101.111.110.91%41,100