Elridge Energy Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.595	0.595	0.590	0.595	0.595	609,800
2025-05-22	0.595	0.595	0.590	0.595	0.595	3,358,500
2025-05-21	0.595	0.595	0.590	0.595	0.595	1,637,800
2025-05-20	0.600	0.600	0.590	0.595	0.595	3,221,200
2025-05-19	0.600	0.600	0.590	0.595	0.595	4,985,700
2025-05-16	0.605	0.605	0.600	0.600	0.600	3,762,900
2025-05-15	0.600	0.605	0.595	0.600	0.600	3,583,400
2025-05-14	0.595	0.600	0.590	0.600	0.600	4,867,000
2025-05-13	0.595	0.600	0.580	0.595	0.595	6,291,200
2025-05-09	0.595	0.600	0.590	0.595	0.595	1,536,900
2025-05-08	0.595	0.600	0.590	0.595	0.595	2,703,100
2025-05-07	0.595	0.600	0.590	0.595	0.595	3,225,400
2025-05-06	0.600	0.605	0.590	0.595	0.595	5,733,600
2025-05-05	0.600	0.600	0.590	0.600	0.600	3,565,500
2025-05-02	0.600	0.605	0.595	0.600	0.600	2,490,200
2025-04-30	0.600	0.605	0.590	0.600	0.600	3,346,500
2025-04-29	0.605	0.605	0.595	0.600	0.600	3,765,800
2025-04-28	0.590	0.610	0.590	0.605	0.605	10,595,300
2025-04-25	0.590	0.595	0.580	0.590	0.590	2,529,000
2025-04-24	0.590	0.600	0.580	0.590	0.590	6,781,000
2025-04-23	0.580	0.595	0.575	0.590	0.590	12,370,500
2025-04-22	0.575	0.585	0.570	0.580	0.580	9,202,900
2025-04-21	0.570	0.575	0.570	0.575	0.575	3,596,500
2025-04-18	0.565	0.580	0.565	0.570	0.570	7,062,700
2025-04-17	0.555	0.575	0.540	0.565	0.565	11,002,600
2025-04-16	0.555	0.570	0.555	0.560	0.560	19,490,800
2025-04-15	0.510	0.560	0.510	0.555	0.555	38,261,200
2025-04-14	0.465	0.505	0.460	0.505	0.505	25,050,500
2025-04-11	0.465	0.470	0.460	0.465	0.465	7,077,300
2025-04-10	0.455	0.465	0.450	0.465	0.465	9,768,600
2025-04-09	0.460	0.465	0.445	0.455	0.455	7,134,100
2025-04-08	0.455	0.465	0.455	0.465	0.465	7,101,000
2025-04-07	0.460	0.465	0.440	0.450	0.450	16,637,300
2025-04-04	0.465	0.465	0.455	0.465	0.465	5,423,200
2025-04-03	0.465	0.465	0.435	0.465	0.465	24,830,800
2025-04-02	0.465	0.470	0.460	0.465	0.465	4,002,800
2025-03-28	0.465	0.470	0.455	0.465	0.465	6,214,400
2025-03-27	0.465	0.470	0.465	0.465	0.465	3,052,100
2025-03-26	0.470	0.475	0.465	0.470	0.470	2,319,700
2025-03-25	0.470	0.475	0.465	0.470	0.470	3,701,200
2025-03-24	0.465	0.470	0.465	0.470	0.470	5,183,500
2025-03-21	0.465	0.470	0.465	0.470	0.470	4,720,200
2025-03-20	0.465	0.470	0.465	0.470	0.470	3,549,600
2025-03-19	0.470	0.475	0.465	0.470	0.470	4,707,200
2025-03-17	0.470	0.475	0.470	0.470	0.470	6,803,900
2025-03-14	0.470	0.475	0.465	0.470	0.470	7,787,100
2025-03-13	0.470	0.480	0.470	0.470	0.470	8,722,800
2025-03-12	0.475	0.480	0.470	0.470	0.470	11,575,200
2025-03-11	0.470	0.480	0.465	0.475	0.475	11,969,700
2025-03-10	0.470	0.475	0.465	0.475	0.475	11,764,800
2025-03-07	0.475	0.475	0.470	0.475	0.475	5,243,500
2025-03-06	0.470	0.475	0.465	0.475	0.475	7,849,600
2025-03-05	0.460	0.470	0.460	0.470	0.470	8,926,100
2025-03-04	0.460	0.470	0.450	0.465	0.465	23,959,900
2025-03-03	0.455	0.465	0.455	0.465	0.465	16,280,100
2025-02-28	0.455	0.460	0.450	0.455	0.455	16,578,700
2025-02-27	0.465	0.470	0.460	0.460	0.460	11,452,000
2025-02-26	0.465	0.470	0.450	0.470	0.470	25,481,500
2025-02-25	0.470	0.475	0.465	0.470	0.470	13,617,000
2025-02-24	0.465	0.470	0.460	0.470	0.470	10,272,600

← NewerPage 7 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.