Zelan Bhd.(MY:2283)
0.060.00 (0.00%)
MY:2283
Zelan Bhd. historical prices
0.06
At close:0.00 (0.00%)
Zelan Bhd. (2283) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 50,200 | 0.10 |
| Nov 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 30,300 | 0.06 |
| Nov 09, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 20,000 | 0.04 |
| Nov 05, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 5,000 | 0.01 |
| Nov 04, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 105,200 | 0.19 |
| Nov 03, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 875,000 | 1.56 |
| Oct 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +9.09% | 115,100 | 0.20 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 1,110,100 | 1.94 |
| Oct 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | +10.00% | 175,700 | 0.31 |
| Oct 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 25,000 | 0.04 |
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 73,600 | 0.13 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 36,700 | 0.06 |
| Oct 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | +10.00% | 188,000 | 0.29 |
| Oct 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 76,200 | 0.11 |
| Oct 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 41,700 | 0.05 |
| Oct 15, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.00% | 634,900 | 0.75 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 530,100 | 0.63 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +10.00% | 100 | 0.00 |
| Oct 12, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 355,000 | 0.40 |
| Oct 09, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | +10.00% | 399,200 | 0.45 |
| Oct 08, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 266,900 | 0.30 |
| Oct 07, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 200,300 | 0.23 |
| Oct 06, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.00% | 182,300 | 0.20 |
| Oct 05, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 444,000 | 0.48 |
| Oct 02, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 500,200 | 0.54 |
| Oct 01, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 619,500 | 0.64 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 248,300 | 0.25 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 185,000 | 0.18 |
| Sep 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 72,200 | 0.07 |
| Sep 25, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 133,500 | 0.13 |
| Sep 24, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 140,100 | 0.13 |
| Sep 23, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | +10.00% | 1,277,400 | 1.21 |
| Sep 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 2,450,200 | 2.36 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 4,892,400 | 5.03 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 38,000 | 0.04 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 180,900 | 0.17 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 100,000 | 0.09 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +9.09% | 954,400 | 0.71 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 65,000 | 0.05 |
| Sep 09, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 430,700 | 0.31 |
| Sep 08, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 1,576,900 | 1.13 |
| Sep 07, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.00% | 345,100 | 0.24 |
| Sep 04, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 15,000 | 0.01 |
| Sep 03, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.00% | 6,600 | 0.00 |
