KLSE:ZHULIAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.72	0.74	0.72	0.74	0.74	2.08%	184,000
Apr 28, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	35,400
Apr 27, 2026	0.70	0.71	0.70	0.71	0.71	-	8,500
Apr 24, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	40,100
Apr 23, 2026	0.71	0.71	0.70	0.71	0.71	-	114,200
Apr 22, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	74,400
Apr 21, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	52,500
Apr 20, 2026	0.71	0.72	0.70	0.72	0.72	-	24,400
Apr 17, 2026	0.72	0.72	0.72	0.72	0.72	-1.38%	74,000
Apr 16, 2026	0.71	0.73	0.71	0.73	0.73	1.40%	97,500
Apr 15, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	86,400
Apr 14, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	18,400
Apr 13, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	146,900
Apr 10, 2026	0.71	0.71	0.71	0.71	0.71	-	28,500
Apr 9, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	77,800
Apr 8, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	25,100
Apr 7, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	252,700
Apr 6, 2026	0.77	0.77	0.71	0.73	0.73	-5.84%	310,000
Apr 3, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	48,000
Apr 2, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	77,400
Apr 1, 2026	0.79	0.79	0.79	0.79	0.79	-	90,400
Mar 31, 2026	0.79	0.79	0.79	0.79	0.79	-1.26%	43,500
Mar 30, 2026	0.81	0.81	0.80	0.80	0.80	-3.05%	31,400
Mar 27, 2026	0.83	0.83	0.81	0.82	0.82	1.23%	15,000
Mar 26, 2026	0.82	0.82	0.81	0.81	0.81	-	4,000
Mar 25, 2026	0.82	0.85	0.81	0.81	0.81	-1.22%	42,300
Mar 24, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	8,300
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