Zantat Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.295	0.295	0.280	0.290	0.290	658,600
2025-02-24	0.290	0.295	0.280	0.295	0.295	743,100
2025-02-21	0.290	0.300	0.285	0.295	0.295	258,800
2025-02-20	0.300	0.300	0.290	0.290	0.290	237,100
2025-02-19	0.290	0.305	0.290	0.300	0.300	443,600
2025-02-18	0.290	0.300	0.290	0.290	0.290	353,400
2025-02-17	0.290	0.290	0.285	0.290	0.290	86,200
2025-02-14	0.290	0.300	0.290	0.295	0.295	209,500
2025-02-13	0.290	0.290	0.290	0.290	0.290	305,900
2025-02-12	0.290	0.295	0.285	0.295	0.295	115,400
2025-02-10	0.290	0.290	0.285	0.290	0.290	217,200
2025-02-07	0.285	0.290	0.280	0.290	0.290	126,600
2025-02-06	0.285	0.290	0.280	0.280	0.280	610,300
2025-02-05	0.300	0.305	0.285	0.285	0.285	1,058,900
2025-02-04	0.305	0.305	0.295	0.300	0.300	200,700
2025-02-03	0.305	0.310	0.305	0.310	0.310	57,400
2025-01-31	0.305	0.305	0.305	0.305	0.305	47,500
2025-01-28	0.310	0.310	0.300	0.305	0.305	54,600
2025-01-27	0.320	0.320	0.305	0.310	0.310	382,900
2025-01-24	0.325	0.325	0.325	0.325	0.325	100
2025-01-23	0.325	0.325	0.320	0.320	0.320	103,700
2025-01-22	0.320	0.335	0.320	0.325	0.325	341,600
2025-01-21	0.325	0.325	0.320	0.325	0.325	155,100
2025-01-20	0.330	0.330	0.320	0.325	0.325	91,200
2025-01-17	0.320	0.330	0.320	0.330	0.330	125,400
2025-01-16	0.315	0.340	0.315	0.320	0.320	327,800
2025-01-15	0.345	0.345	0.315	0.315	0.315	795,200
2025-01-14	0.345	0.350	0.330	0.345	0.345	276,700
2025-01-13	0.355	0.355	0.345	0.345	0.345	44,400
2025-01-10	0.355	0.355	0.345	0.355	0.355	117,400
2025-01-09	0.365	0.370	0.350	0.355	0.355	357,200
2025-01-08	0.365	0.370	0.360	0.370	0.370	112,600
2025-01-07	0.360	0.375	0.360	0.370	0.370	358,300
2025-01-06	0.355	0.375	0.355	0.365	0.365	192,200
2025-01-03	0.360	0.360	0.350	0.355	0.355	247,800
2025-01-02	0.360	0.360	0.355	0.360	0.360	7,400
2024-12-31	0.360	0.375	0.355	0.360	0.360	198,400
2024-12-30	0.365	0.365	0.345	0.360	0.360	160,200
2024-12-27	0.365	0.365	0.350	0.365	0.365	78,300
2024-12-26	0.365	0.365	0.360	0.365	0.365	150,200
2024-12-24	0.345	0.375	0.345	0.365	0.365	305,800
2024-12-23	0.345	0.350	0.345	0.350	0.350	80,000
2024-12-20	0.350	0.355	0.345	0.350	0.350	119,900
2024-12-19	0.355	0.355	0.345	0.355	0.355	135,100
2024-12-18	0.360	0.360	0.355	0.360	0.360	40,500
2024-12-17	0.355	0.360	0.355	0.360	0.360	206,000
2024-12-16	0.350	0.355	0.345	0.355	0.355	588,000
2024-12-13	0.360	0.365	0.335	0.340	0.340	504,400
2024-12-12	0.355	0.370	0.350	0.370	0.370	332,800
2024-12-11	0.370	0.370	0.345	0.365	0.365	355,000
2024-12-10	0.340	0.385	0.340	0.370	0.370	1,111,800
2024-12-09	0.335	0.345	0.335	0.345	0.345	160,300
2024-12-06	0.335	0.340	0.335	0.340	0.340	30,000
2024-12-05	0.335	0.345	0.335	0.345	0.345	104,900
2024-12-04	0.340	0.345	0.330	0.340	0.340	321,200
2024-12-03	0.335	0.345	0.335	0.340	0.340	195,400
2024-12-02	0.335	0.335	0.325	0.335	0.335	133,900
2024-11-29	0.335	0.335	0.330	0.335	0.335	201,100
2024-11-28	0.330	0.340	0.330	0.335	0.335	168,100
2024-11-27	0.335	0.340	0.335	0.340	0.340	196,100

← NewerPage 8 of 11 · 645 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-10	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.