Elridge Energy Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.905	0.910	0.875	0.880	0.880	2,929,500
2026-05-01	0.905	0.905	0.905	0.905	0.905	0
2026-04-30	0.905	0.910	0.900	0.905	0.905	1,256,400
2026-04-29	0.920	0.920	0.905	0.910	0.910	1,252,600
2026-04-28	0.920	0.945	0.910	0.920	0.920	1,415,300
2026-04-27	0.950	0.955	0.910	0.940	0.940	3,046,100
2026-04-24	0.960	0.965	0.945	0.945	0.945	1,979,300
2026-04-23	0.950	0.970	0.935	0.960	0.960	2,444,300
2026-04-22	0.930	0.955	0.925	0.950	0.950	4,136,500
2026-04-21	0.910	0.940	0.905	0.930	0.930	3,877,800
2026-04-20	0.920	0.930	0.905	0.910	0.910	1,861,300
2026-04-17	0.925	0.925	0.880	0.925	0.925	3,140,900
2026-04-16	0.920	0.935	0.915	0.915	0.915	3,633,600
2026-04-15	0.900	0.930	0.885	0.920	0.920	2,417,600
2026-04-14	0.875	0.900	0.865	0.900	0.900	1,743,000
2026-04-13	0.910	0.915	0.865	0.875	0.875	2,180,800
2026-04-10	0.895	0.910	0.885	0.910	0.910	1,597,200
2026-04-09	0.915	0.920	0.880	0.890	0.890	2,418,700
2026-04-08	0.855	0.915	0.855	0.915	0.915	5,352,300
2026-04-07	0.850	0.850	0.830	0.850	0.850	1,273,200
2026-04-06	0.880	0.880	0.825	0.845	0.845	2,621,600
2026-04-03	0.875	0.890	0.865	0.875	0.875	1,561,400
2026-04-02	0.880	0.895	0.860	0.875	0.875	1,462,300
2026-04-01	0.855	0.895	0.840	0.875	0.875	3,403,100
2026-03-31	0.835	0.870	0.835	0.850	0.850	1,427,700
2026-03-30	0.860	0.860	0.825	0.840	0.840	1,624,600
2026-03-27	0.860	0.880	0.845	0.865	0.865	2,290,200
2026-03-26	0.895	0.895	0.830	0.855	0.855	3,039,200
2026-03-25	0.910	0.925	0.885	0.885	0.885	2,829,800
2026-03-24	0.950	0.950	0.885	0.905	0.905	4,063,400
2026-03-20	0.950	0.950	0.950	0.950	0.950	0
2026-03-19	0.975	0.980	0.950	0.950	0.950	2,258,300
2026-03-18	1.010	1.020	0.955	0.975	0.975	4,931,600
2026-03-17	1.030	1.040	0.990	1.000	1.000	3,566,700
2026-03-16	0.970	1.030	0.960	1.020	1.020	3,822,900
2026-03-13	0.925	0.990	0.925	0.970	0.970	4,148,200
2026-03-12	0.970	0.970	0.925	0.935	0.935	2,757,400
2026-03-11	0.920	0.965	0.900	0.965	0.965	3,567,300
2026-03-10	0.900	0.995	0.820	0.920	0.920	17,078,600
2026-03-09	0.950	1.030	0.800	0.905	0.905	19,412,900
2026-03-06	1.290	1.300	0.905	0.970	0.970	24,475,800
2026-03-05	1.330	1.360	1.270	1.290	1.290	8,087,500
2026-03-04	1.430	1.430	1.290	1.310	1.310	10,987,300
2026-03-03	1.390	1.450	1.350	1.430	1.430	7,962,800
2026-03-02	1.450	1.470	1.320	1.390	1.390	13,688,800
2026-02-27	1.450	1.520	1.430	1.490	1.490	14,363,900
2026-02-26	1.450	1.460	1.440	1.460	1.460	3,582,000
2026-02-25	1.430	1.450	1.400	1.450	1.450	4,466,000
2026-02-24	1.400	1.480	1.400	1.430	1.430	17,954,300
2026-02-23	1.410	1.410	1.380	1.410	1.410	9,852,100
2026-02-20	1.410	1.410	1.390	1.410	1.410	6,086,300
2026-02-19	1.400	1.410	1.370	1.410	1.410	9,499,800
2026-02-16	1.410	1.410	1.370	1.410	1.410	5,671,500
2026-02-13	1.410	1.410	1.380	1.400	1.400	7,255,900
2026-02-12	1.370	1.410	1.360	1.400	1.400	13,557,100
2026-02-11	1.380	1.390	1.330	1.370	1.370	18,500,800
2026-02-10	1.300	1.380	1.300	1.370	1.370	19,883,300
2026-02-09	1.240	1.300	1.230	1.300	1.300	16,536,600
2026-02-06	1.210	1.240	1.170	1.230	1.230	10,687,400
2026-02-05	1.120	1.210	1.120	1.200	1.200	11,149,900

← NewerPage 3 of 10 · 544 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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