Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Zhulian Corporation Bhd. (5131) Historical Prices

MY:5131 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.560.560.540.540.54-3.57%100,4001.89
Nov 10, 20260.620.620.550.560.56-8.94%310,3006.24
Nov 09, 20260.620.630.620.620.620.00%00.00
Nov 06, 20260.630.630.620.620.62-2.38%18,9000.34
Nov 05, 20260.630.630.630.630.63+0.80%9,1000.13
Nov 04, 20260.650.650.630.630.63-3.10%186,7002.76
Nov 03, 20260.650.650.650.650.65-0.77%23,0000.33
Nov 02, 20260.650.650.650.650.65-0.76%30,4000.43
Oct 30, 20260.660.670.660.660.66-2.24%46,9000.64
Oct 29, 20260.670.680.670.670.670.00%116,1001.59
Oct 28, 20260.680.680.670.670.67-0.74%28,0000.38
Oct 27, 20260.670.680.670.680.68+0.75%29,0000.39
Oct 26, 20260.670.670.670.670.670.00%5,0000.06
Oct 23, 20260.700.700.670.670.67+2.29%31,0000.40
Oct 22, 20260.690.690.650.660.66-7.75%194,0002.58
Oct 21, 20260.680.710.680.710.71+4.41%147,6002.00
Oct 20, 20260.680.680.680.680.68+3.03%1,9000.03
Oct 19, 20260.660.660.660.660.66-1.49%7,8000.10
Oct 16, 20260.680.680.670.670.67-1.47%9,4000.12
Oct 15, 20260.680.680.680.680.680.00%33,9000.42
Oct 14, 20260.690.690.680.680.680.00%10,9000.13
Oct 13, 20260.680.690.680.680.68+1.49%2,0000.02
Oct 12, 20260.660.690.660.670.67+1.52%77,0000.81
Oct 09, 20260.660.660.650.660.66-0.75%28,8000.30
Oct 08, 20260.660.670.660.670.67-0.75%152,0001.61
Oct 07, 20260.690.690.670.670.67-2.19%111,7001.20
Oct 06, 20260.690.690.690.690.69-0.72%12,9000.14
Oct 05, 20260.690.690.690.690.69+0.73%92,2001.00
Oct 02, 20260.700.700.690.690.690.00%28,3000.30
Oct 01, 20260.690.690.690.690.69-0.72%28,1000.30
Sep 30, 20260.700.700.690.690.69+0.73%11,0000.12
Sep 29, 20260.700.700.690.690.69-0.72%16,8000.18
Sep 28, 20260.700.700.690.690.690.00%8,4000.09
Sep 25, 20260.690.690.690.690.69-1.43%1,0000.01
Sep 24, 20260.690.700.690.700.70+1.45%69,9000.75
Sep 23, 20260.700.700.690.690.69-2.82%4,0000.04
Sep 22, 20260.690.710.690.710.71+2.90%12,1000.13
Sep 21, 20260.690.710.690.690.69-1.43%36,2000.39
Sep 18, 20260.690.700.690.700.700.00%10,8000.12
Sep 17, 20260.700.700.700.700.700.00%3,3000.04
Sep 16, 20260.700.710.700.700.700.00%00.00
Sep 15, 20260.700.710.700.700.700.00%65,0000.69
Sep 14, 20260.700.700.700.700.70+0.72%80,0000.86
Sep 11, 20260.690.700.690.700.70+0.72%103,3001.12
Sep 10, 20260.690.690.690.690.69-0.72%14,6000.16
Sep 09, 20260.690.700.690.700.70+0.72%34,0000.37
Sep 08, 20260.690.700.690.690.690.00%40,1000.44
Sep 07, 20260.700.700.690.690.69-1.43%39,1000.43
Sep 04, 20260.700.700.700.700.70+1.45%31,0000.34
Sep 03, 20260.690.690.690.690.690.00%84,9000.94