Elridge Energy Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.715	0.725	0.705	0.710	0.710	9,466,000
2025-08-18	0.695	0.715	0.695	0.715	0.715	8,983,100
2025-08-15	0.685	0.695	0.680	0.695	0.695	3,145,200
2025-08-14	0.685	0.690	0.680	0.685	0.685	1,923,700
2025-08-13	0.690	0.690	0.680	0.685	0.685	2,980,100
2025-08-12	0.685	0.690	0.680	0.690	0.690	4,633,700
2025-08-11	0.670	0.685	0.670	0.685	0.685	7,127,900
2025-08-08	0.655	0.670	0.650	0.665	0.665	2,995,800
2025-08-07	0.655	0.660	0.645	0.655	0.655	3,518,400
2025-08-06	0.665	0.670	0.655	0.660	0.660	5,000,800
2025-08-05	0.670	0.670	0.660	0.665	0.665	5,902,300
2025-08-04	0.670	0.670	0.665	0.670	0.670	1,316,400
2025-08-01	0.665	0.670	0.665	0.670	0.670	730,900
2025-07-31	0.670	0.670	0.665	0.670	0.670	1,661,900
2025-07-30	0.670	0.675	0.665	0.670	0.670	2,448,400
2025-07-29	0.670	0.675	0.665	0.670	0.670	4,864,200
2025-07-28	0.675	0.675	0.665	0.665	0.665	4,301,300
2025-07-25	0.675	0.675	0.665	0.675	0.675	1,685,200
2025-07-24	0.670	0.675	0.665	0.670	0.670	3,143,300
2025-07-23	0.675	0.675	0.665	0.670	0.670	2,940,300
2025-07-22	0.680	0.680	0.655	0.670	0.670	9,533,000
2025-07-21	0.675	0.680	0.670	0.680	0.680	4,642,500
2025-07-18	0.665	0.675	0.665	0.675	0.675	5,951,700
2025-07-17	0.660	0.670	0.660	0.665	0.665	4,370,100
2025-07-16	0.645	0.665	0.645	0.660	0.660	9,579,600
2025-07-15	0.635	0.655	0.635	0.640	0.640	17,495,700
2025-07-14	0.600	0.635	0.595	0.635	0.635	15,988,100
2025-07-11	0.595	0.600	0.590	0.595	0.595	2,845,500
2025-07-10	0.595	0.595	0.590	0.595	0.595	2,958,100
2025-07-09	0.595	0.595	0.590	0.595	0.595	1,450,700
2025-07-08	0.595	0.595	0.590	0.595	0.595	680,800
2025-07-07	0.595	0.595	0.590	0.595	0.595	960,000
2025-07-04	0.595	0.595	0.590	0.595	0.595	618,300
2025-07-03	0.595	0.595	0.590	0.595	0.595	551,000
2025-07-02	0.595	0.595	0.590	0.595	0.595	398,700
2025-07-01	0.595	0.595	0.590	0.595	0.595	3,706,500
2025-06-30	0.595	0.595	0.590	0.595	0.595	758,700
2025-06-26	0.595	0.595	0.590	0.595	0.595	2,512,600
2025-06-25	0.595	0.595	0.515	0.595	0.595	4,787,400
2025-06-24	0.590	0.595	0.590	0.595	0.595	2,943,400
2025-06-23	0.595	0.595	0.590	0.595	0.595	787,100
2025-06-20	0.595	0.595	0.590	0.595	0.595	864,300
2025-06-19	0.595	0.595	0.590	0.595	0.595	2,434,700
2025-06-18	0.590	0.595	0.590	0.595	0.595	2,652,400
2025-06-17	0.595	0.595	0.590	0.595	0.595	4,161,900
2025-06-16	0.595	0.595	0.590	0.595	0.595	1,427,800
2025-06-13	0.600	0.600	0.590	0.595	0.595	2,786,100
2025-06-12	0.595	0.595	0.590	0.595	0.595	1,530,900
2025-06-11	0.595	0.595	0.580	0.590	0.590	6,977,000
2025-06-10	0.595	0.595	0.590	0.595	0.595	603,300
2025-06-09	0.595	0.595	0.590	0.595	0.595	1,032,600
2025-06-06	0.595	0.595	0.590	0.595	0.595	1,493,600
2025-06-05	0.595	0.595	0.590	0.595	0.595	353,000
2025-06-04	0.595	0.595	0.590	0.595	0.595	585,500
2025-06-03	0.595	0.595	0.590	0.595	0.595	599,800
2025-05-30	0.595	0.600	0.590	0.595	0.595	5,118,800
2025-05-29	0.595	0.595	0.590	0.595	0.595	1,656,000
2025-05-28	0.595	0.595	0.580	0.595	0.595	4,760,300
2025-05-27	0.595	0.595	0.590	0.595	0.595	2,380,300
2025-05-26	0.595	0.600	0.590	0.595	0.595	3,710,400

← NewerPage 6 of 10 · 545 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.