Skip to main content
Zhulian Corporation Berhad (KLSE:ZHULIAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.735
+0.015 (2.08%)
At close: Apr 29, 2026

KLSE:ZHULIAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.720.740.720.740.742.08%184,000
Apr 28, 20260.710.720.710.720.721.41%35,400
Apr 27, 20260.700.710.700.710.71-8,500
Apr 24, 20260.710.710.710.710.710.71%40,100
Apr 23, 20260.710.710.700.710.71-114,200
Apr 22, 20260.710.710.700.710.71-0.70%74,400
Apr 21, 20260.710.720.700.710.71-0.70%52,500
Apr 20, 20260.710.720.700.720.72-24,400
Apr 17, 20260.720.720.720.720.72-1.38%74,000
Apr 16, 20260.710.730.710.730.731.40%97,500
Apr 15, 20260.700.720.700.720.722.14%86,400
Apr 14, 20260.710.710.700.700.70-0.71%18,400
Apr 13, 20260.700.710.700.710.71-0.70%146,900
Apr 10, 20260.710.710.710.710.71-28,500
Apr 9, 20260.720.720.700.710.71-0.70%77,800
Apr 8, 20260.700.720.700.720.722.14%25,100
Apr 7, 20260.730.730.700.700.70-3.45%252,700
Apr 6, 20260.770.770.710.730.73-5.84%310,000
Apr 3, 20260.780.780.770.770.77-1.28%48,000
Apr 2, 20260.790.790.780.780.78-0.64%77,400
Apr 1, 20260.790.790.790.790.79-90,400
Mar 31, 20260.790.790.790.790.79-1.26%43,500
Mar 30, 20260.810.810.800.800.80-3.05%31,400
Mar 27, 20260.830.830.810.820.821.23%15,000
Mar 26, 20260.820.820.810.810.81-4,000
Mar 25, 20260.820.850.810.810.81-1.22%42,300
Mar 24, 20260.850.850.820.820.82-3.53%8,300
Mar 19, 20260.820.850.820.850.853.66%87,400
Mar 18, 20260.840.840.820.820.82-2.38%78,400
Mar 17, 20260.850.860.840.840.84-4.55%45,300
Mar 16, 20260.880.880.880.880.88-2,900
Mar 13, 20260.880.880.880.880.88-378,700
Mar 12, 20260.880.890.880.880.88-57,000
Mar 11, 20260.880.880.880.880.88-73,800
Mar 10, 20260.880.890.880.880.88-126,300
Mar 9, 20260.890.890.880.880.88-0.56%359,300
Mar 6, 20260.880.890.830.890.892.31%183,400
Mar 5, 20260.820.880.810.870.875.49%217,000
Mar 4, 20260.850.850.820.820.82-3.53%155,300
Mar 3, 20260.860.860.850.850.85-1.16%83,700
Mar 2, 20260.900.900.850.860.86-6.52%139,200
Feb 27, 20260.920.920.920.920.92-384,600
Feb 26, 20260.920.930.920.920.92-84,500
Feb 25, 20260.930.930.920.920.92-165,000
Feb 24, 20260.920.930.920.920.92-82,800
Feb 23, 20260.920.920.920.920.92-91,000
Feb 20, 20260.930.930.920.920.92-37,100
Feb 19, 20260.920.930.920.920.92-33,800
Feb 16, 20260.930.930.920.920.92-12,600
Feb 13, 20260.930.930.920.920.92-10,100
Feb 12, 20260.920.930.920.920.92-0.54%134,800
Feb 11, 20260.920.930.920.930.930.54%23,800
Feb 10, 20260.920.920.920.920.92-154,400
Feb 9, 20260.920.930.920.920.92-244,500
Feb 6, 20260.950.950.920.920.92-78,100
Feb 5, 20260.880.950.880.920.924.55%384,000
Feb 4, 20260.890.890.880.880.88-0.56%140,800
Feb 3, 20260.920.920.890.890.88-2.75%86,700
Jan 30, 20260.900.920.900.910.911.11%63,800
Jan 29, 20260.930.930.900.900.90-3.23%115,100
Jan 28, 20260.900.950.890.930.923.91%160,300
Jan 27, 20260.860.910.860.900.894.68%416,800
Jan 26, 20260.970.970.830.860.85-11.40%1,028,300
Jan 23, 20261.011.010.960.970.96-4.46%498,000
Jan 22, 20261.061.061.001.011.00-5.61%423,300
Jan 21, 20261.071.081.071.071.06-12,000
Jan 20, 20261.071.071.071.071.06-17,100
Jan 19, 20261.071.071.071.071.06-1.83%54,000
Jan 16, 20261.081.091.081.091.081.87%45,100
Jan 15, 20261.071.071.071.071.06-34,300
Jan 14, 20261.071.081.071.071.06-0.93%27,000
Jan 13, 20261.071.081.071.081.070.93%14,000
Jan 12, 20261.081.081.071.071.06-0.93%133,500
Jan 9, 20261.071.081.071.081.070.93%38,700
Jan 8, 20261.071.081.071.071.06-8,600
Jan 7, 20261.071.081.071.071.06-88,900
Jan 6, 20261.071.081.071.071.06-0.93%28,100
Jan 5, 20261.071.081.061.081.070.93%91,600
Jan 2, 20261.071.071.061.071.06-36,000
Dec 31, 20251.071.081.071.071.06-144,700
Dec 30, 20251.071.081.071.071.06-15,300
Dec 29, 20251.081.081.061.071.06-2.73%32,100
Dec 26, 20251.081.101.081.101.090.92%8,500
Dec 24, 20251.091.091.091.091.08-0.91%800
Dec 23, 20251.101.101.101.101.09-0.90%7,000
Dec 22, 20251.111.111.111.111.100.91%500
Dec 19, 20251.101.101.101.101.09-59,200
Dec 18, 20251.101.101.101.101.09-78,400
Dec 17, 20251.101.101.101.101.09-80,300
Dec 16, 20251.101.101.101.101.09-6,400
Dec 15, 20251.101.111.101.101.09-14,200
Dec 12, 20251.101.111.101.101.09-50,700
Dec 11, 20251.101.101.101.101.09-21,800
Dec 10, 20251.111.111.101.101.09-162,000
Dec 9, 20251.101.101.101.101.09-81,700
Dec 8, 20251.101.111.101.101.09-56,700
Dec 5, 20251.101.101.101.101.09-97,100
Dec 4, 20251.091.101.061.101.090.92%145,300
Dec 3, 20251.091.091.091.091.08-1.80%4,000
Dec 2, 20251.111.111.111.111.101.83%3,000