Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Zhulian Corporation Berhad (5131.KL)

Compare
1.1400
-0.0100
(-0.87%)
At close: 4:25:30 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.15001.15001.14001.14001.1400102,000
Mar 12, 20251.14001.15001.12001.15001.1500171,400
Mar 11, 20251.15001.15001.12001.15001.1500220,300
Mar 10, 20251.16001.16001.14001.14001.1400137,100
Mar 7, 20251.15001.16001.15001.16001.160029,200
Mar 6, 20251.15001.15001.15001.15001.150031,000
Mar 5, 20251.15001.17001.15001.15001.1500104,900
Mar 4, 20251.15001.15001.13001.15001.1500181,400
Mar 3, 20251.14001.16001.14001.15001.1500139,400
Feb 28, 20251.16001.16001.14001.14001.1400217,300
Feb 27, 20251.15001.16001.15001.16001.160089,500
Feb 26, 20251.15001.16001.14001.16001.1600114,200
Feb 25, 20251.15001.15001.14001.14001.1400194,300
Feb 24, 20251.15001.16001.14001.15001.1500157,500
Feb 21, 20251.15001.15001.13001.15001.1500152,700
Feb 20, 20251.14001.15001.12001.15001.1500143,400
Feb 19, 20251.13001.15001.12001.15001.1500159,700
Feb 18, 2025 0.0200 Dividend
Feb 18, 20251.15001.15001.13001.14001.140051,200
Feb 17, 20251.16001.17001.15001.17001.150099,300
Feb 14, 20251.17001.18001.16001.17001.1500140,700
Feb 13, 20251.16001.17001.16001.17001.150054,600
Feb 12, 20251.16001.17001.16001.17001.1500104,000
Feb 10, 20251.16001.17001.16001.16001.140268,900
Feb 7, 20251.18001.18001.16001.17001.150055,600
Feb 6, 20251.18001.19001.16001.18001.1598253,200
Feb 5, 20251.19001.20001.18001.18001.1598136,400
Feb 4, 20251.16001.19001.16001.18001.1598202,100
Feb 3, 20251.14001.16001.13001.16001.1402181,700
Jan 31, 20251.12001.13001.12001.13001.110727,600
Jan 28, 20251.12001.12001.11001.12001.100968,800
Jan 27, 20251.10001.12001.10001.12001.100953,300
Jan 24, 20251.12001.12001.10001.10001.081299,300
Jan 23, 20251.13001.13001.11001.12001.1009119,200
Jan 22, 20251.11001.12001.10001.12001.100987,700
Jan 21, 20251.12001.12001.10001.10001.081246,100
Jan 20, 20251.11001.12001.10001.11001.091061,800
Jan 17, 20251.10001.10001.10001.10001.081248,200
Jan 16, 20251.07001.11001.07001.10001.0812133,100
Jan 15, 20251.08001.09001.08001.08001.061533,900
Jan 14, 20251.08001.08001.07001.07001.051733,000
Jan 13, 20251.10001.10001.08001.08001.061569,800
Jan 10, 20251.09001.09001.09001.09001.071414,100
Jan 9, 20251.12001.12001.09001.09001.071439,000
Jan 8, 20251.09001.12001.09001.12001.100957,700
Jan 7, 20251.10001.10001.09001.09001.071433,900
Jan 6, 20251.09001.10001.09001.10001.081226,600
Jan 3, 20251.10001.12001.09001.09001.071451,800
Jan 2, 20251.13001.13001.10001.11001.091040,600
Dec 31, 20241.09001.10001.09001.10001.081242,900
Dec 30, 20241.07001.09001.07001.09001.071434,400
Dec 27, 20241.07001.07001.06001.07001.051752,900
Dec 26, 20241.08001.08001.07001.07001.0517109,300
Dec 24, 20241.10001.11001.08001.08001.061597,400
Dec 23, 20241.10001.10001.08001.08001.061557,600
Dec 20, 20241.12001.12001.11001.11001.091059,400
Dec 19, 20241.13001.13001.12001.12001.100977,500
Dec 18, 20241.07001.13001.07001.13001.1107243,000
Dec 17, 20241.05001.08001.05001.08001.0615139,100
Dec 16, 20241.04001.06001.04001.05001.032187,200
Dec 13, 20241.04001.05001.04001.05001.032168,300
Dec 12, 20241.05001.05001.04001.04001.022235,100
Dec 11, 20241.05001.05001.04001.05001.0321168,000
Dec 10, 20241.04001.04001.03001.03001.012469,000
Dec 9, 20241.02001.05001.02001.03001.0124273,700
Dec 6, 20241.02001.02001.01001.02001.002642,300
Dec 5, 20241.03001.03001.02001.02001.002653,400
Dec 4, 20241.03001.04001.03001.03001.012441,400
Dec 3, 20241.03001.04001.03001.03001.012491,300
Dec 2, 20241.00001.03001.00001.03001.012445,400
Nov 29, 20241.01001.01001.00001.01000.9927119,400
Nov 28, 20241.02001.02001.00001.01000.9927252,700
Nov 27, 20241.04001.04001.02001.03001.012486,600
Nov 26, 20241.04001.04001.01001.04001.0222359,900
Nov 25, 20241.06001.06001.03001.04001.022290,600
Nov 22, 20241.05001.07001.05001.06001.041977,800
Nov 21, 20241.07001.07001.06001.06001.041967,600
Nov 20, 20241.09001.09001.06001.07001.051775,600
Nov 19, 2024 0.0200 Dividend
Nov 19, 20241.10001.10001.08001.09001.071452,200
Nov 18, 20241.08001.10001.07001.10001.0615131,100
Nov 15, 20241.09001.09001.08001.08001.0422242,500
Nov 14, 20241.10001.10001.08001.09001.0519215,000
Nov 13, 20241.09001.10001.09001.10001.061539,200
Nov 12, 20241.10001.10001.08001.10001.061536,000
Nov 11, 20241.10001.10001.09001.10001.061570,900
Nov 8, 20241.10001.10001.09001.10001.061596,200
Nov 7, 20241.09001.10001.08001.10001.0615156,300
Nov 6, 20241.10001.10001.09001.09001.0519288,400
Nov 5, 20241.10001.11001.10001.10001.0615354,500
Nov 4, 20241.12001.12001.10001.12001.0808595,100
Nov 1, 20241.13001.13001.11001.12001.0808220,900
Oct 30, 20241.16001.16001.13001.14001.1001383,800
Oct 29, 20241.19001.19001.16001.17001.1291349,800
Oct 28, 20241.19001.19001.17001.19001.148450,300
Oct 25, 20241.19001.19001.17001.19001.148495,600
Oct 24, 20241.18001.19001.17001.19001.1484210,600
Oct 23, 20241.18001.19001.18001.19001.1484168,300
Oct 22, 20241.19001.19001.18001.18001.1387118,000
Oct 21, 20241.19001.20001.18001.18001.138795,400
Oct 18, 20241.20001.20001.18001.20001.1580192,600
Oct 17, 20241.20001.20001.19001.20001.158090,300
Oct 16, 20241.19001.19001.19001.19001.148417,700
Oct 15, 20241.20001.20001.19001.19001.148434,200
Oct 14, 20241.20001.20001.19001.20001.158056,700
Oct 11, 20241.20001.20001.19001.20001.1580135,500
Oct 10, 20241.20001.20001.20001.20001.158090,300
Oct 9, 20241.19001.20001.19001.20001.158082,000
Oct 8, 20241.21001.21001.19001.20001.158071,800
Oct 7, 20241.20001.21001.19001.21001.1677148,700
Oct 4, 20241.20001.21001.20001.21001.167786,100
Oct 3, 20241.21001.21001.20001.21001.167778,000
Oct 2, 20241.20001.20001.19001.19001.14846,400
Oct 1, 20241.20001.22001.20001.20001.158055,300
Sep 30, 20241.21001.22001.20001.20001.158094,400
Sep 27, 20241.21001.21001.20001.21001.167728,600
Sep 26, 20241.21001.21001.20001.21001.167755,500
Sep 25, 20241.20001.21001.20001.20001.158049,300
Sep 24, 20241.19001.20001.19001.19001.1484172,000
Sep 23, 20241.21001.21001.20001.20001.158030,500
Sep 20, 20241.20001.21001.20001.21001.167775,900
Sep 19, 20241.19001.20001.19001.19001.148442,200
Sep 18, 20241.19001.19001.19001.19001.148446,300
Sep 17, 20241.19001.20001.19001.20001.158075,200
Sep 13, 20241.18001.20001.18001.19001.148465,200
Sep 12, 20241.19001.20001.18001.18001.138772,400
Sep 11, 20241.18001.20001.18001.18001.138794,100
Sep 10, 20241.20001.20001.18001.18001.1387150,000
Sep 9, 20241.20001.20001.19001.20001.1580151,900
Sep 6, 20241.20001.20001.19001.20001.158047,600
Sep 5, 20241.20001.22001.20001.20001.1580218,400
Sep 4, 20241.21001.21001.20001.20001.1580109,800
Sep 3, 20241.22001.22001.21001.21001.167732,700
Sep 2, 20241.20001.22001.20001.22001.177316,800
Aug 30, 20241.21001.21001.20001.20001.158077,800
Aug 29, 20241.20001.21001.20001.21001.167753,200
Aug 28, 20241.20001.21001.19001.20001.1580128,800
Aug 27, 20241.20001.21001.20001.21001.167727,000
Aug 26, 20241.22001.22001.21001.21001.167733,000
Aug 23, 20241.21001.21001.20001.21001.167761,400
Aug 22, 20241.22001.22001.21001.21001.167784,000
Aug 21, 20241.21001.22001.21001.21001.167731,100
Aug 20, 2024 0.0200 Dividend
Aug 20, 20241.22001.22001.21001.21001.1677186,500
Aug 19, 20241.23001.23001.22001.23001.1677196,400
Aug 16, 20241.23001.23001.22001.23001.1677218,900
Aug 15, 20241.23001.23001.22001.23001.1677101,100
Aug 14, 20241.23001.23001.23001.23001.1677184,100
Aug 13, 20241.23001.24001.22001.23001.1677207,800
Aug 12, 20241.24001.25001.23001.23001.1677383,500
Aug 9, 20241.23001.25001.23001.25001.1867105,400
Aug 8, 20241.22001.24001.22001.22001.1582127,400
Aug 7, 20241.24001.24001.23001.24001.1772136,500
Aug 6, 20241.19001.24001.18001.24001.1772335,200
Aug 5, 20241.24001.24001.20001.20001.1392463,900
Aug 2, 20241.25001.26001.23001.24001.1772409,000
Aug 1, 20241.28001.28001.25001.26001.1962404,300
Jul 31, 20241.28001.28001.27001.27001.2057224,400
Jul 30, 20241.28001.29001.28001.28001.2152420,100
Jul 29, 20241.30001.30001.28001.28001.2152428,700
Jul 26, 20241.30001.31001.29001.30001.2341377,900
Jul 25, 20241.31001.31001.30001.31001.2436379,100
Jul 24, 20241.33001.33001.31001.31001.2436493,500
Jul 23, 20241.33001.34001.32001.33001.2626366,500
Jul 22, 20241.36001.36001.33001.35001.2816480,100
Jul 19, 20241.38001.38001.36001.36001.291192,800
Jul 18, 20241.39001.39001.37001.38001.3101425,600
Jul 17, 20241.41001.42001.41001.41001.3386160,700
Jul 16, 20241.45001.45001.41001.41001.3386150,400
Jul 15, 20241.39001.45001.39001.45001.3765507,200
Jul 12, 20241.40001.40001.39001.39001.319648,600
Jul 11, 20241.38001.39001.37001.39001.3196128,900
Jul 10, 20241.37001.37001.36001.37001.300648,300
Jul 9, 20241.37001.37001.36001.36001.2911123,800
Jul 5, 20241.37001.37001.36001.36001.291133,800
Jul 4, 20241.37001.37001.36001.37001.300630,400
Jul 3, 20241.37001.37001.36001.37001.300660,300
Jul 2, 20241.36001.38001.36001.37001.3006132,100
Jul 1, 20241.33001.36001.33001.35001.2816132,700
Jun 28, 20241.35001.35001.34001.34001.272134,200
Jun 27, 20241.34001.35001.34001.35001.2816170,100
Jun 26, 20241.34001.35001.33001.34001.272184,400
Jun 25, 20241.34001.35001.33001.33001.2626134,500
Jun 24, 20241.33001.35001.33001.34001.2721113,800
Jun 21, 20241.32001.35001.32001.34001.2721153,100
Jun 20, 20241.32001.33001.32001.32001.2531123,000
Jun 19, 20241.32001.33001.32001.32001.253186,300
Jun 18, 20241.32001.33001.31001.33001.2626165,600
Jun 14, 20241.31001.32001.31001.32001.2531144,500
Jun 13, 20241.31001.32001.31001.31001.2436342,000
Jun 12, 20241.32001.32001.31001.32001.2531143,000
Jun 11, 20241.32001.33001.31001.32001.2531330,600
Jun 10, 20241.32001.32001.31001.32001.2531188,000
Jun 7, 20241.32001.32001.31001.32001.2531136,600
Jun 6, 20241.31001.32001.31001.32001.2531351,800
Jun 5, 20241.32001.32001.31001.31001.2436143,600
Jun 4, 20241.35001.35001.32001.32001.2531534,700
May 31, 20241.36001.36001.34001.34001.272176,300
May 30, 20241.36001.36001.35001.36001.291139,700
May 29, 20241.35001.36001.34001.36001.2911186,300
May 28, 20241.36001.36001.34001.34001.2721144,700
May 27, 20241.36001.36001.34001.36001.2911455,600
May 24, 20241.36001.36001.35001.35001.281672,200
May 23, 20241.36001.37001.36001.36001.2911482,100
May 21, 20241.37001.37001.36001.36001.2911382,800
May 20, 20241.36001.37001.35001.36001.2911442,200
May 17, 20241.36001.36001.35001.35001.2816370,000
May 16, 20241.35001.36001.35001.36001.2911122,500
May 15, 20241.35001.36001.35001.35001.2816223,500
May 14, 2024 0.0300 Dividend
May 14, 20241.37001.38001.35001.35001.2816396,500
May 13, 20241.39001.41001.39001.40001.3006539,700
May 10, 20241.39001.41001.39001.40001.3006389,200
May 9, 20241.42001.42001.39001.39001.2913467,900
May 8, 20241.42001.43001.40001.41001.309965,700
May 7, 20241.40001.42001.40001.42001.3192135,800
May 6, 20241.40001.40001.39001.39001.291390,100
May 3, 20241.39001.40001.38001.40001.3006376,700
May 2, 20241.39001.40001.38001.39001.2913327,200
Apr 30, 20241.39001.39001.37001.38001.2820342,600
Apr 29, 20241.38001.39001.37001.39001.2913455,400
Apr 26, 20241.39001.39001.37001.37001.2727339,200
Apr 25, 20241.38001.39001.37001.37001.2727399,600
Apr 24, 20241.39001.41001.38001.38001.2820476,700
Apr 23, 20241.40001.41001.38001.41001.3099462,500
Apr 22, 20241.40001.43001.37001.41001.3099714,500
Apr 19, 20241.45001.45001.40001.43001.3285349,600
Apr 18, 20241.48001.48001.44001.45001.3471395,100
Apr 17, 20241.44001.47001.43001.45001.3471161,100
Apr 16, 20241.48001.48001.42001.44001.3378213,100
Apr 15, 20241.51001.51001.48001.48001.3749205,800
Apr 12, 20241.52001.52001.51001.52001.412199,400
Apr 9, 20241.51001.54001.51001.52001.4121289,700
Apr 8, 20241.46001.51001.46001.50001.3935201,200
Apr 5, 20241.44001.46001.44001.45001.347166,000
Apr 4, 20241.44001.45001.43001.44001.3378117,200
Apr 3, 20241.44001.44001.43001.44001.337840,900
Apr 2, 20241.45001.45001.42001.43001.3285177,300
Apr 1, 20241.44001.45001.42001.45001.347143,800
Mar 29, 20241.42001.44001.42001.42001.3192100,100
Mar 27, 20241.41001.42001.40001.41001.3099180,800
Mar 26, 20241.43001.43001.41001.41001.309998,100
Mar 25, 20241.43001.43001.43001.43001.328525,300
Mar 22, 20241.45001.46001.44001.45001.3471245,900
Mar 21, 20241.42001.44001.42001.44001.337873,700
Mar 20, 20241.43001.43001.40001.41001.309957,400
Mar 19, 20241.38001.43001.38001.42001.3192185,900
Mar 18, 20241.38001.39001.37001.39001.291363,600
Mar 15, 20241.39001.39001.37001.38001.2820106,300
Mar 14, 20241.38001.39001.37001.39001.2913127,900
Mar 13, 20241.39001.39001.37001.38001.282081,700

Related Tickers

5325.KL Well Chip Group Berhad
0.9600
0.00%
 
5080.KL Poh Kong Holdings Berhad
1.0100
+2.02%
 
0250.KL YX Precious Metals Bhd
0.2200
+2.33%
 
7230.KL Tomei Consolidated Berhad
1.5700
+4.67%