Skip to main content
logo
Zhulian Corporation Berhad (KLSE:ZHULIAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6550
-0.0150 (-2.24%)
At close: Oct 30, 2026

KLSE:ZHULIAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.660.670.660.660.66-2.24%46,900
Oct 29, 20260.670.680.670.670.67-116,100
Oct 28, 20260.680.680.670.670.67-0.74%28,000
Oct 27, 20260.670.680.670.680.680.75%29,000
Oct 26, 20260.670.670.670.670.67-5,000
Oct 23, 20260.700.700.670.670.672.29%31,000
Oct 22, 20260.690.690.650.660.66-7.75%194,000
Oct 21, 20260.680.710.680.710.714.41%147,600
Oct 20, 20260.680.680.680.680.683.03%1,900
Oct 19, 20260.660.660.660.660.66-1.49%7,800
Oct 16, 20260.680.680.670.670.67-1.47%9,400
Oct 15, 20260.680.680.680.680.68-33,900
Oct 14, 20260.690.690.680.680.68-10,900
Oct 13, 20260.680.690.680.680.681.49%2,000
Oct 12, 20260.660.690.660.670.671.52%77,000
Oct 9, 20260.660.660.650.660.66-0.75%28,800
Oct 8, 20260.660.670.660.670.67-0.75%152,000
Oct 7, 20260.690.690.670.670.67-2.19%111,700
Oct 6, 20260.690.690.690.690.69-0.72%12,900
Oct 5, 20260.690.690.690.690.690.73%92,200
Oct 2, 20260.700.700.690.690.69-28,300
Oct 1, 20260.690.690.690.690.69-0.72%28,100
Sep 30, 20260.700.700.690.690.690.73%11,000
Sep 29, 20260.700.700.690.690.69-0.72%16,800
Sep 28, 20260.700.700.690.690.69-8,400
Sep 25, 20260.690.690.690.690.69-1.43%1,000
Sep 24, 20260.690.700.690.700.701.45%69,900
Sep 23, 20260.700.700.690.690.69-2.82%4,000
Sep 22, 20260.690.710.690.710.712.90%12,100
Sep 21, 20260.690.710.690.690.69-1.43%36,200
Sep 18, 20260.690.700.690.700.70-10,800
Sep 17, 20260.700.700.700.700.70-3,300
Sep 15, 20260.700.710.700.700.70-65,000
Sep 14, 20260.700.700.700.700.700.72%80,000
Sep 11, 20260.690.700.690.700.700.72%103,300
Sep 10, 20260.690.690.690.690.69-0.72%14,600
Sep 9, 20260.690.700.690.700.700.72%34,000
Sep 8, 20260.690.700.690.690.69-40,100
Sep 7, 20260.700.700.690.690.69-1.43%39,100
Sep 4, 20260.700.700.700.700.701.45%31,000
Sep 3, 20260.690.690.690.690.69-84,900
Sep 2, 20260.700.720.690.690.69-1.43%68,000
Sep 1, 20260.700.700.700.700.70-15,200
Aug 28, 20260.700.700.700.700.70-24,400
Aug 27, 20260.700.700.700.700.70-58,800
Aug 26, 20260.710.710.700.700.70-189,700
Aug 24, 20260.700.710.700.700.70-0.71%63,000
Aug 21, 20260.710.710.710.710.71-0.70%21,400
Aug 20, 20260.720.720.710.710.71-1.39%113,300
Aug 19, 20260.720.720.720.720.72-20,800