Skip to main content
Zantat Holdings Berhad (KLSE:ZANTAT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
0.00 (0.00%)
At close: Apr 30, 2026

Zantat Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.180.180.180.180.18-144,200
Apr 29, 20260.180.210.180.180.18-5.41%2,607,500
Apr 28, 20260.180.190.180.190.19-10,100
Apr 24, 20260.190.190.190.190.19-9,000
Apr 23, 20260.190.190.190.190.19-100
Apr 22, 20260.190.190.190.190.19-100,000
Apr 21, 20260.170.190.170.190.19-2.63%120,300
Apr 20, 20260.190.190.190.190.195.56%25,100
Apr 17, 20260.180.180.170.180.182.86%67,400
Apr 15, 20260.180.180.170.180.18-2.78%10,900
Apr 14, 20260.170.180.170.180.185.88%7,100
Apr 10, 20260.190.190.170.170.17-5.56%61,500
Apr 9, 20260.190.190.180.180.18-7.69%42,500
Apr 8, 20260.180.200.180.200.208.33%6,800
Apr 7, 20260.190.190.180.180.18-5.26%8,200
Apr 6, 20260.190.190.190.190.19-2.56%10,000
Apr 2, 20260.190.200.190.200.205.41%39,800
Mar 31, 20260.180.190.180.190.19-5.13%88,000
Mar 30, 20260.200.200.190.200.20-2.50%68,700
Mar 27, 20260.200.200.190.200.20-6.98%73,600
Mar 25, 20260.210.220.210.220.22-6,400
Mar 24, 20260.220.220.190.220.22-2.27%20,500
Mar 19, 20260.200.230.170.220.2210.00%137,500
Mar 18, 20260.180.200.180.200.2014.29%28,100
Mar 17, 20260.160.180.160.180.186.06%1,200
Mar 16, 20260.160.190.150.170.17-10.81%75,200
Mar 12, 20260.160.190.150.190.19-2.63%9,400
Mar 11, 20260.190.190.160.190.19-11,300
Mar 10, 20260.190.190.190.190.195.56%10,100
Mar 9, 20260.180.200.160.180.18-5.26%104,400
Mar 6, 20260.180.190.170.190.19-5.00%12,600
Mar 5, 20260.220.220.180.200.205.26%10,800
Mar 4, 20260.190.190.190.190.19-9.52%21,700
Mar 3, 20260.210.210.210.210.212.44%48,700
Mar 2, 20260.210.210.210.210.21-20,000
Feb 26, 20260.200.210.200.210.212.50%91,600
Feb 25, 20260.200.200.200.200.20-4.76%64,800
Feb 24, 20260.200.210.200.210.215.00%52,800
Feb 23, 20260.200.200.190.200.20-61,200
Feb 20, 20260.190.200.190.200.202.56%1,200
Feb 19, 20260.200.200.200.200.202.63%2,000
Feb 16, 20260.190.190.190.190.19-32,400
Feb 13, 20260.190.190.190.190.19-5.00%14,300
Feb 11, 20260.200.200.200.200.20-10,900
Feb 10, 20260.180.200.180.200.208.11%77,000
Feb 9, 20260.210.210.190.190.19-9.76%417,700
Feb 6, 20260.200.210.200.210.21-50,100
Feb 5, 20260.210.210.200.210.21-92,900
Feb 4, 20260.210.220.210.210.21-8.89%49,900
Feb 3, 20260.230.230.230.230.232.27%100
Jan 30, 20260.210.220.210.220.22-2.22%42,900
Jan 29, 20260.220.230.210.230.232.27%127,500
Jan 28, 20260.210.240.210.220.227.32%248,300
Jan 27, 20260.210.210.200.210.21-2.38%119,100
Jan 26, 20260.220.220.210.210.21-4.55%42,000
Jan 23, 20260.210.220.210.220.224.76%1,100
Jan 22, 20260.220.220.210.210.21-4.55%8,500
Jan 21, 20260.220.220.220.220.224.76%30,100
Jan 20, 20260.230.230.210.210.21-8.70%19,800
Jan 19, 20260.230.230.230.230.234.55%7,300
Jan 16, 20260.210.240.210.220.22-6.38%135,900
Jan 15, 20260.210.240.210.240.24-25,700
Jan 14, 20260.220.240.220.240.24-10,100
Jan 13, 20260.220.240.220.240.24-3,900
Jan 9, 20260.230.240.230.240.24-4,500
Jan 2, 20260.220.240.220.240.246.82%4,800
Dec 31, 20250.220.220.220.220.22-4.35%57,800
Dec 30, 20250.230.230.230.230.23-2.13%5,100
Dec 29, 20250.240.240.230.240.24-49,100
Dec 26, 20250.230.240.230.240.244.44%40,000
Dec 22, 20250.230.230.220.230.23-45,100
Dec 18, 20250.230.230.230.230.23-20,000
Dec 17, 20250.230.230.230.230.23-20,700
Dec 16, 20250.230.230.230.230.23-2.17%11,700
Dec 15, 20250.230.230.230.230.23-15,000
Dec 12, 20250.230.230.230.230.23-5,000
Dec 11, 20250.230.230.230.230.23-2.13%5,100
Dec 10, 20250.230.240.230.240.242.17%9,700
Dec 9, 20250.240.240.230.230.23-4.17%59,000
Dec 8, 20250.240.240.230.240.244.35%43,000
Dec 5, 20250.230.230.220.230.23-2.13%385,300
Dec 4, 20250.230.240.230.240.24-30,100
Dec 3, 20250.240.240.240.240.24-2.08%55,000
Dec 2, 20250.240.240.240.240.244.35%140,000
Dec 1, 20250.240.240.230.230.23-36,500
Nov 28, 20250.230.230.230.230.23-2.13%190,000
Nov 27, 20250.240.240.240.240.24-2.08%80,000
Nov 26, 20250.240.240.240.240.24-76,000
Nov 25, 20250.240.240.240.240.242.13%53,000
Nov 24, 20250.240.240.240.240.24-2.08%60,500
Nov 21, 20250.240.240.240.240.24-2.04%104,500
Nov 20, 20250.250.250.250.250.254.26%2,000
Nov 19, 20250.240.240.230.240.24-67,500
Nov 18, 20250.230.240.230.240.24-28,100
Nov 17, 20250.230.250.230.240.24-4.08%19,100
Nov 14, 20250.230.250.230.250.254.26%298,400
Nov 13, 20250.240.240.240.240.24-2.08%127,600
Nov 12, 20250.240.240.240.240.24-4.00%115,200
Nov 10, 20250.240.250.240.250.254.17%163,100
Nov 7, 20250.240.240.240.240.24-272,300