Zecon Bhd.(MY:7028)
0.46+0.01 (+2.22%)
MY:7028
Zecon Bhd. historical prices
0.46
At close:+0.01 (+2.22%)
Zecon Bhd. (7028) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +2.22% | 15,000 | 0.47 |
| Nov 10, 2026 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 45,000 | 1.40 |
| Nov 05, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 4,700 | 0.14 |
| Nov 04, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 59,800 | 1.79 |
| Nov 03, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +3.23% | 143,000 | 4.47 |
| Nov 02, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 10,000 | 0.31 |
| Oct 29, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 1,000 | 0.02 |
| Oct 19, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 20,000 | 0.47 |
| Oct 15, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +3.33% | 99,500 | 2.38 |
| Oct 14, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 20,000 | 0.44 |
| Oct 12, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 10,000 | 0.21 |
| Oct 07, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | +1.09% | 245,000 | 5.46 |
| Oct 05, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | -2.13% | 22,000 | 0.49 |
| Oct 02, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +1.08% | 10,000 | 0.21 |
| Sep 29, 2026 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.47 | 0.47 | 0.42 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.47 | 0.47 | 0.42 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 46,100 | 0.93 |
| Sep 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 22,000 | 0.44 |
| Sep 21, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +2.15% | 45,000 | 0.89 |
| Sep 18, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.13% | 18,000 | 0.35 |
| Sep 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +1.05% | 65,000 | 1.28 |
| Sep 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 21,000 | 0.42 |
| Sep 11, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 20,000 | 0.36 |
| Sep 08, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 42,800 | 0.77 |
| Sep 07, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.00% | 35,100 | 0.64 |
| Sep 04, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 15,000 | 0.27 |
| Sep 03, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | +1.03% | 199,900 | 3.74 |
