KLSE:ZHULIAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.80	0.80	0.76	0.77	0.77	-4.94%	401,900
Aug 10, 2026	0.91	0.92	0.91	0.91	0.81	0.55%	810,700
Aug 7, 2026	0.91	0.91	0.91	0.91	0.81	-0.55%	93,800
Aug 6, 2026	0.91	0.91	0.91	0.91	0.81	0.55%	96,100
Aug 5, 2026	0.91	0.91	0.90	0.91	0.81	-	203,900
Aug 4, 2026	0.91	0.91	0.90	0.91	0.81	-0.55%	173,800
Aug 3, 2026	0.91	0.91	0.90	0.91	0.81	-	84,800
Jul 31, 2026	0.91	0.91	0.90	0.91	0.81	-	129,700
Jul 30, 2026	0.92	0.92	0.91	0.91	0.81	-0.55%	64,200
Jul 29, 2026	0.92	0.92	0.92	0.92	0.81	-0.54%	128,200
Jul 28, 2026	0.92	0.93	0.92	0.92	0.82	-	50,800
Jul 27, 2026	0.93	0.93	0.92	0.92	0.82	-1.08%	51,100
Jul 24, 2026	0.93	0.93	0.92	0.93	0.83	-	56,500
Jul 23, 2026	0.91	0.93	0.91	0.93	0.83	1.09%	49,300
Jul 22, 2026	0.94	0.94	0.92	0.92	0.82	-1.08%	73,800
Jul 21, 2026	0.90	0.94	0.90	0.93	0.83	3.91%	221,500
Jul 20, 2026	0.88	0.90	0.88	0.90	0.80	2.29%	119,800
Jul 17, 2026	0.86	0.88	0.86	0.88	0.78	-	174,800
Jul 16, 2026	0.80	0.88	0.80	0.88	0.78	16.67%	843,100
Jul 15, 2026	0.75	0.75	0.75	0.75	0.67	-	25,000
Jul 14, 2026	0.75	0.75	0.75	0.75	0.67	-	77,700
Jul 13, 2026	0.75	0.76	0.75	0.75	0.67	-	55,000
Jul 10, 2026	0.75	0.75	0.75	0.75	0.67	-	1,500
Jul 9, 2026	0.76	0.78	0.75	0.75	0.67	-0.66%	6,300
Jul 8, 2026	0.79	0.79	0.76	0.76	0.67	-0.66%	45,700
Jul 7, 2026	0.76	0.76	0.76	0.76	0.68	-0.65%	80,000
Jul 6, 2026	0.77	0.77	0.77	0.77	0.68	-	800
Jul 3, 2026	0.78	0.78	0.77	0.77	0.68	-1.29%	30,000
Jul 1, 2026	0.78	0.78	0.78	0.78	0.69	-	11,900
Jun 30, 2026	0.78	0.79	0.77	0.78	0.69	-0.64%	42,200
Jun 29, 2026	0.75	0.78	0.75	0.78	0.69	-0.64%	73,100
Jun 25, 2026	0.79	0.79	0.78	0.79	0.70	0.64%	40,600
Jun 24, 2026	0.78	0.78	0.78	0.78	0.69	-	2,000
Jun 23, 2026	0.78	0.78	0.78	0.78	0.69	-	30,100
Jun 22, 2026	0.78	0.78	0.78	0.78	0.69	-2.50%	1,000
Jun 19, 2026	0.80	0.80	0.80	0.80	0.71	-	3,700
Jun 18, 2026	0.80	0.81	0.80	0.80	0.71	-0.62%	135,900
Jun 16, 2026	0.80	0.81	0.80	0.81	0.72	0.62%	30,100
Jun 15, 2026	0.78	0.80	0.78	0.80	0.71	-1.23%	20,900
Jun 12, 2026	0.80	0.81	0.80	0.81	0.72	3.18%	55,700
Jun 11, 2026	0.76	0.79	0.76	0.79	0.70	0.64%	2,100
Jun 10, 2026	0.77	0.78	0.77	0.78	0.69	-0.64%	7,200
Jun 9, 2026	0.76	0.79	0.76	0.79	0.70	-1.88%	17,300
Jun 8, 2026	0.80	0.80	0.80	0.80	0.71	-	6,000
Jun 5, 2026	0.81	0.82	0.80	0.80	0.71	-1.23%	29,900
Jun 4, 2026	0.80	0.81	0.80	0.81	0.72	-	82,300
Jun 3, 2026	0.80	0.81	0.80	0.81	0.72	0.62%	65,500
May 29, 2026	0.80	0.81	0.80	0.81	0.72	0.62%	102,900
May 28, 2026	0.79	0.80	0.79	0.80	0.71	1.27%	47,500
May 26, 2026	0.80	0.80	0.79	0.79	0.70	-1.25%	130,200