Skip to main content
Zecon Berhad (KLSE:ZECON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.500
+0.015 (3.09%)
At close: Mar 6, 2026

Zecon Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.460.500.450.500.503.09%50,000
Mar 5, 20260.490.490.490.490.49-1.02%10,000
Mar 4, 20260.510.510.490.490.49-2.00%100,000
Mar 2, 20260.500.500.500.500.50-12,000
Feb 27, 20260.500.500.500.500.501.01%206,400
Feb 25, 20260.500.500.500.500.502.06%135,000
Feb 23, 20260.490.490.490.490.49-2.02%20,000
Feb 19, 20260.500.500.500.500.50-20,000
Feb 16, 20260.500.500.500.500.505.32%10,000
Feb 13, 20260.490.490.470.470.47-4.08%57,000
Feb 12, 20260.500.500.490.490.49-49,000
Feb 11, 20260.480.490.480.490.492.08%45,100
Feb 10, 20260.450.480.450.480.4811.63%27,000
Feb 9, 20260.430.430.430.430.43-2.27%1,200
Feb 6, 20260.420.440.420.440.44-6.38%7,200
Feb 3, 20260.470.470.470.470.47-17,500
Jan 29, 20260.470.470.470.470.47-15,200
Jan 28, 20260.470.470.470.470.47-1,300
Jan 27, 20260.470.470.470.470.47-16,800
Jan 26, 20260.470.470.470.470.47-2,000
Jan 22, 20260.470.470.470.470.47-2.08%4,000
Jan 19, 20260.480.480.480.480.48-5,000
Jan 16, 20260.480.480.480.480.48-1,000
Jan 15, 20260.480.480.480.480.48-30,500
Jan 14, 20260.480.480.480.480.48-26,000
Jan 13, 20260.480.480.480.480.48-1,000
Jan 9, 20260.480.480.480.480.48-19,500
Jan 8, 20260.480.480.480.480.48-2,000
Jan 6, 20260.480.480.480.480.48-4,500
Jan 5, 20260.480.480.480.480.48-3.03%20,000
Dec 29, 20250.500.500.500.500.50-1.00%6,000
Dec 26, 20250.500.500.500.500.506.38%10,000
Dec 23, 20250.500.500.470.470.47-5.05%10,400
Dec 19, 20250.500.500.500.500.50-15,000
Dec 15, 20250.500.500.500.500.503.13%10,000
Dec 12, 20250.480.480.480.480.48-5,000
Dec 11, 20250.480.480.480.480.48-12,000
Dec 10, 20250.480.480.480.480.48-86,200
Dec 9, 20250.480.480.480.480.48-13,800
Dec 8, 20250.480.490.480.480.48-5.88%62,000
Dec 2, 20250.510.510.510.510.515.15%10,000
Dec 1, 20250.520.520.490.490.49-4.90%32,000
Nov 28, 20250.510.520.510.510.51-0.97%62,500
Nov 27, 20250.520.520.520.520.52-0.96%26,200
Nov 26, 20250.520.520.520.520.52-20,000
Nov 25, 20250.520.520.520.520.52-1,200
Nov 24, 20250.520.520.520.520.520.97%19,000
Nov 21, 20250.520.520.520.520.52-0.96%175,100
Nov 20, 20250.520.530.520.520.52-0.95%25,000
Nov 19, 20250.530.530.530.530.531.94%5,100
Nov 18, 20250.520.530.520.520.52-36,900
Nov 17, 20250.520.520.520.520.52-1.90%45,000
Nov 14, 20250.530.530.530.530.53-20,000
Nov 11, 20250.530.530.530.530.53-20,000
Nov 10, 20250.530.530.530.530.53-20,000
Nov 7, 20250.530.530.520.530.53-45,000
Nov 6, 20250.530.530.520.530.531.94%21,000
Nov 5, 20250.520.520.520.520.52-0.96%1,700
Nov 4, 20250.520.530.520.520.52-27,100
Nov 3, 20250.520.530.520.520.520.97%68,300
Oct 31, 20250.530.530.520.520.52-1.90%90,000
Oct 30, 20250.530.530.520.530.53-134,700
Oct 29, 20250.530.530.530.530.53-35,000
Oct 28, 20250.530.530.520.530.53-130,100
Oct 27, 20250.520.530.510.530.530.96%177,300
Oct 24, 20250.520.520.520.520.520.97%267,800
Oct 23, 20250.530.530.520.520.52-1.90%148,000
Oct 22, 20250.520.530.520.530.531.94%61,000
Oct 21, 20250.520.520.520.520.52-30,100
Oct 17, 20250.520.520.520.520.520.98%69,700
Oct 16, 20250.520.520.510.510.51-42,200
Oct 15, 20250.490.520.490.510.514.08%211,000
Oct 14, 20250.500.500.490.490.49-2.00%3,300
Oct 10, 20250.500.500.500.500.50-15,000
Oct 9, 20250.490.500.490.500.50-28,100
Oct 8, 20250.500.500.500.500.50-2,000
Oct 7, 20250.490.500.490.500.50-24,000
Oct 6, 20250.500.500.500.500.50-47,000
Oct 3, 20250.500.500.500.500.50-50,000
Oct 2, 20250.500.500.500.500.50-20,000
Oct 1, 20250.500.500.500.500.50-26,000
Sep 29, 20250.500.500.500.500.501.01%55,000
Sep 26, 20250.490.500.490.500.501.02%16,000
Sep 25, 20250.490.490.490.490.49-1.01%5,000
Sep 23, 20250.500.500.500.500.50-37,000
Sep 22, 20250.500.500.500.500.50-35,000
Sep 19, 20250.500.500.500.500.50-1.00%171,000
Sep 18, 20250.500.500.500.500.505.26%10,000
Sep 17, 20250.500.500.480.480.48-3.06%60,000
Sep 12, 20250.490.490.490.490.491.03%30,000
Sep 11, 20250.470.490.470.490.493.19%188,000
Sep 9, 20250.470.470.470.470.47-16,000