Skip to main content
Zhulian Corporation Berhad (KLSE:ZHULIAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.100
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:ZHULIAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.101.101.101.101.10-97,100
Dec 4, 20251.091.101.061.101.100.92%145,300
Dec 3, 20251.091.091.091.091.09-1.80%4,000
Dec 2, 20251.111.111.111.111.111.83%3,000
Dec 1, 20251.091.091.091.091.09-1.80%5,800
Nov 28, 20251.111.111.101.111.11-19,400
Nov 27, 20251.101.111.101.111.11-50,600
Nov 26, 20251.101.111.101.111.110.91%41,100
Nov 25, 20251.101.101.101.101.10-225,200
Nov 24, 20251.101.101.101.101.10-266,700
Nov 21, 20251.101.111.101.101.10-72,400
Nov 20, 20251.101.101.101.101.10-138,800
Nov 19, 20251.101.111.101.101.10-22,800
Nov 18, 20251.101.111.101.101.10-192,100
Nov 17, 20251.111.111.101.101.09-0.90%27,100
Nov 14, 20251.101.111.101.111.100.91%5,300
Nov 13, 20251.101.111.101.101.09-71,700
Nov 12, 20251.111.111.101.101.09-0.90%31,000
Nov 11, 20251.101.111.101.111.100.91%15,200
Nov 10, 20251.101.121.101.101.09-534,500
Nov 7, 20251.101.111.101.101.09-225,900
Nov 6, 20251.101.101.101.101.09-92,200
Nov 5, 20251.101.101.101.101.09-49,400
Nov 4, 20251.091.101.081.101.091.85%47,900
Nov 3, 20251.101.101.081.081.07-1.82%20,700
Oct 31, 20251.101.111.101.101.09-30,000
Oct 30, 20251.101.111.101.101.09-60,300
Oct 29, 20251.101.101.101.101.09-17,300
Oct 28, 20251.101.111.101.101.09-48,600
Oct 27, 20251.101.111.101.101.09-90,900
Oct 24, 20251.091.111.091.101.090.92%155,600
Oct 23, 20251.071.091.061.091.081.87%167,000
Oct 22, 20251.071.081.071.071.06-21,300
Oct 21, 20251.061.071.061.071.060.94%10,700
Oct 17, 20251.081.101.061.061.05-0.93%193,300
Oct 16, 20251.071.071.061.071.06-46,800
Oct 15, 20251.071.071.061.071.06-46,200
Oct 14, 20251.061.071.061.071.060.94%13,700
Oct 13, 20251.061.071.061.061.05-0.93%81,200
Oct 10, 20251.071.071.061.071.06-45,800
Oct 9, 20251.071.081.061.071.06-0.93%570,800
Oct 8, 20251.081.091.071.081.07-61,900
Oct 7, 20251.081.081.071.081.07-0.92%79,700
Oct 6, 20251.081.091.081.091.080.93%81,000
Oct 3, 20251.101.101.081.081.07-1.82%298,000
Oct 2, 20251.101.101.091.101.09-85,100
Oct 1, 20251.111.111.101.101.09-0.90%43,700
Sep 30, 20251.111.121.101.111.10-0.89%23,400
Sep 29, 20251.101.121.101.121.11-28,200
Sep 26, 20251.121.121.111.121.11-13,200
Sep 25, 20251.121.121.101.121.110.90%34,500
Sep 24, 20251.101.121.101.111.10-0.89%50,400
Sep 23, 20251.121.131.121.121.11-12,100
Sep 22, 20251.131.131.121.121.11-2.61%129,800
Sep 19, 20251.141.151.141.151.140.88%89,900
Sep 18, 20251.141.151.131.141.13-0.87%133,900
Sep 17, 20251.141.151.141.151.14-23,500
Sep 12, 20251.151.151.151.151.14-300
Sep 11, 20251.141.151.141.151.14-49,300
Sep 10, 20251.141.151.141.151.14-66,800
Sep 9, 20251.141.151.141.151.140.88%34,500
Sep 8, 20251.151.151.141.141.13-167,700
Sep 4, 20251.141.141.141.141.13-4,500
Sep 3, 20251.141.141.141.141.13-0.87%113,000
Sep 2, 20251.141.151.141.151.14-24,100
Aug 29, 20251.141.151.141.151.14-56,700
Aug 28, 20251.141.151.141.151.140.88%88,100
Aug 27, 20251.151.151.141.141.13-9,000
Aug 26, 20251.141.141.141.141.130.88%106,500
Aug 25, 20251.151.151.131.131.12-1.74%61,900
Aug 22, 20251.141.151.141.151.14-54,300
Aug 21, 20251.141.151.131.151.14-225,000
Aug 20, 20251.141.151.141.151.140.88%29,700
Aug 19, 20251.131.141.121.141.130.88%92,600
Aug 18, 20251.131.141.121.131.120.89%175,700
Aug 15, 20251.121.121.121.121.11-46,200
Aug 14, 20251.121.131.121.121.11-41,800
Aug 13, 20251.121.131.121.121.11-87,700
Aug 12, 20251.131.131.121.121.11-0.88%94,900
Aug 11, 20251.121.131.121.131.11-48,200
Aug 8, 20251.121.131.121.131.11-12,600
Aug 7, 20251.121.131.111.131.11-233,300
Aug 6, 20251.121.131.121.131.110.89%18,400
Aug 5, 20251.141.141.121.121.10-0.88%42,100
Aug 4, 20251.121.131.111.131.11-235,000
Aug 1, 20251.121.131.121.131.110.89%291,200
Jul 31, 20251.121.121.111.121.10-309,400
Jul 30, 20251.121.121.121.121.10-232,500
Jul 29, 20251.131.131.121.121.10-5,100
Jul 28, 20251.111.121.091.121.100.90%104,200
Jul 25, 20251.111.121.111.111.09-50,500
Jul 24, 20251.121.121.111.111.09-22,600
Jul 23, 20251.111.111.111.111.09-16,000
Jul 22, 20251.081.111.081.111.092.78%83,800
Jul 21, 20251.091.101.081.081.06-1.82%58,300
Jul 18, 20251.091.101.081.101.080.92%124,600
Jul 17, 20251.091.091.071.091.07-104,000
Jul 16, 20251.101.101.091.091.07-0.91%7,900
Jul 15, 20251.101.101.091.101.08-42,100
Jul 14, 20251.101.101.091.101.08-0.90%41,400