Elridge Energy Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 8,683,100 |
| 2026-02-03 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 3,427,500 |
| 2026-01-30 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 2,568,100 |
| 2026-01-29 | 1.000 | 1.060 | 1.000 | 1.050 | 1.050 | 10,391,800 |
| 2026-01-28 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 5,257,000 |
| 2026-01-27 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 3,616,600 |
| 2026-01-26 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 9,620,100 |
| 2026-01-23 | 1.000 | 1.000 | 0.985 | 1.000 | 1.000 | 5,301,900 |
| 2026-01-22 | 1.000 | 1.010 | 0.995 | 1.000 | 1.000 | 4,003,600 |
| 2026-01-21 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 6,572,500 |
| 2026-01-20 | 1.000 | 1.010 | 0.995 | 1.000 | 1.000 | 2,075,900 |
| 2026-01-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,786,700 |
| 2026-01-16 | 1.000 | 1.010 | 0.995 | 1.000 | 1.000 | 2,804,400 |
| 2026-01-15 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 2,135,800 |
| 2026-01-14 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 1,033,700 |
| 2026-01-13 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 1,484,600 |
| 2026-01-12 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 2,934,100 |
| 2026-01-09 | 1.000 | 1.010 | 0.995 | 1.000 | 1.000 | 1,938,100 |
| 2026-01-08 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 2,198,500 |
| 2026-01-07 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 2,549,200 |
| 2026-01-06 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 1,227,000 |
| 2026-01-05 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 1,426,800 |
| 2026-01-02 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 1,081,700 |
| 2026-01-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-12-31 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 1,445,900 |
| 2025-12-30 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 999,400 |
| 2025-12-29 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 3,226,200 |
| 2025-12-26 | 1.000 | 1.010 | 0.995 | 1.000 | 1.000 | 2,321,700 |
| 2025-12-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-12-24 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 2,029,600 |
| 2025-12-23 | 1.000 | 1.020 | 0.995 | 1.010 | 1.010 | 2,642,600 |
| 2025-12-22 | 1.000 | 1.020 | 0.985 | 1.000 | 1.000 | 2,964,800 |
| 2025-12-19 | 1.000 | 1.020 | 0.995 | 1.000 | 1.000 | 3,754,600 |
| 2025-12-18 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 2,436,900 |
| 2025-12-17 | 1.010 | 1.020 | 0.995 | 1.020 | 1.020 | 3,139,400 |
| 2025-12-16 | 1.030 | 1.040 | 0.995 | 1.000 | 1.000 | 2,583,600 |
| 2025-12-15 | 1.010 | 1.040 | 1.010 | 1.030 | 1.030 | 3,295,700 |
| 2025-12-12 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 2,340,200 |
| 2025-12-11 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 3,789,000 |
| 2025-12-10 | 0.995 | 1.000 | 0.970 | 1.000 | 1.000 | 3,383,600 |
| 2025-12-09 | 1.020 | 1.040 | 0.980 | 1.000 | 1.000 | 5,855,000 |
| 2025-12-08 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 2,897,900 |
| 2025-12-05 | 1.010 | 1.030 | 0.995 | 1.010 | 1.010 | 4,496,900 |
| 2025-12-04 | 1.010 | 1.040 | 0.990 | 1.010 | 1.010 | 5,984,700 |
| 2025-12-03 | 0.980 | 1.020 | 0.980 | 1.010 | 1.010 | 9,950,800 |
| 2025-12-02 | 0.950 | 0.980 | 0.945 | 0.975 | 0.975 | 3,177,100 |
| 2025-12-01 | 0.955 | 0.965 | 0.925 | 0.950 | 0.950 | 6,171,300 |
| 2025-11-28 | 0.980 | 0.980 | 0.955 | 0.960 | 0.960 | 7,595,300 |
| 2025-11-27 | 0.985 | 0.990 | 0.975 | 0.980 | 0.980 | 2,396,200 |
| 2025-11-26 | 0.975 | 0.990 | 0.970 | 0.980 | 0.980 | 3,667,300 |
| 2025-11-25 | 0.975 | 0.975 | 0.955 | 0.975 | 0.975 | 1,986,100 |
| 2025-11-24 | 0.960 | 0.980 | 0.960 | 0.975 | 0.975 | 4,512,200 |
| 2025-11-21 | 0.960 | 0.970 | 0.955 | 0.970 | 0.970 | 3,150,200 |
| 2025-11-20 | 0.960 | 0.965 | 0.950 | 0.960 | 0.960 | 3,119,200 |
| 2025-11-19 | 0.955 | 0.960 | 0.940 | 0.960 | 0.960 | 3,015,300 |
| 2025-11-18 | 0.940 | 0.970 | 0.865 | 0.950 | 0.950 | 11,884,600 |
| 2025-11-17 | 0.855 | 0.950 | 0.855 | 0.945 | 0.945 | 13,504,200 |
| 2025-11-14 | 0.850 | 0.855 | 0.845 | 0.850 | 0.850 | 3,251,900 |
| 2025-11-13 | 0.825 | 0.850 | 0.825 | 0.845 | 0.845 | 9,126,700 |
| 2025-11-12 | 0.820 | 0.825 | 0.815 | 0.825 | 0.825 | 3,784,700 |
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.