Elridge Energy Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.435	0.435	0.425	0.430	0.430	2,713,300
2024-11-21	0.435	0.440	0.425	0.430	0.430	2,794,100
2024-11-20	0.435	0.440	0.430	0.435	0.435	2,280,500
2024-11-19	0.430	0.455	0.430	0.435	0.435	13,730,800
2024-11-18	0.430	0.435	0.425	0.430	0.430	2,049,300
2024-11-15	0.430	0.435	0.425	0.430	0.430	2,699,100
2024-11-14	0.425	0.430	0.420	0.430	0.430	2,697,400
2024-11-13	0.425	0.430	0.415	0.430	0.430	3,708,200
2024-11-12	0.435	0.435	0.410	0.430	0.430	8,110,100
2024-11-11	0.420	0.435	0.415	0.435	0.435	4,482,500
2024-11-08	0.445	0.445	0.410	0.420	0.420	8,584,800
2024-11-07	0.435	0.445	0.425	0.445	0.445	8,714,800
2024-11-06	0.440	0.440	0.430	0.435	0.435	4,273,300
2024-11-05	0.480	0.485	0.420	0.440	0.440	28,930,400
2024-11-04	0.475	0.495	0.460	0.480	0.480	25,210,700
2024-11-01	0.445	0.480	0.445	0.480	0.480	29,939,600
2024-10-30	0.440	0.445	0.435	0.440	0.440	7,620,000
2024-10-29	0.440	0.445	0.435	0.440	0.440	3,974,100
2024-10-28	0.440	0.445	0.435	0.440	0.440	5,983,400
2024-10-25	0.430	0.445	0.425	0.440	0.440	13,349,300
2024-10-24	0.420	0.430	0.420	0.430	0.430	3,571,300
2024-10-23	0.430	0.435	0.425	0.425	0.425	7,065,400
2024-10-22	0.425	0.430	0.415	0.430	0.430	13,811,900
2024-10-21	0.420	0.425	0.415	0.425	0.425	14,773,700
2024-10-18	0.410	0.420	0.405	0.420	0.420	20,880,400
2024-10-17	0.385	0.410	0.385	0.410	0.410	18,483,800
2024-10-16	0.385	0.385	0.375	0.385	0.385	4,151,400
2024-10-15	0.385	0.390	0.375	0.385	0.385	6,310,000
2024-10-14	0.390	0.390	0.380	0.385	0.385	3,444,200
2024-10-11	0.390	0.390	0.380	0.390	0.390	4,288,200
2024-10-10	0.385	0.390	0.385	0.385	0.385	2,617,800
2024-10-09	0.390	0.395	0.380	0.385	0.385	6,746,800
2024-10-08	0.390	0.395	0.385	0.390	0.390	1,682,200
2024-10-07	0.390	0.395	0.385	0.390	0.390	5,726,200
2024-10-04	0.395	0.395	0.385	0.390	0.390	5,874,800
2024-10-03	0.395	0.405	0.390	0.390	0.390	6,020,700
2024-10-02	0.400	0.400	0.390	0.395	0.395	3,265,500
2024-10-01	0.385	0.400	0.375	0.400	0.400	16,923,300
2024-09-30	0.380	0.385	0.380	0.380	0.380	3,768,800
2024-09-27	0.390	0.390	0.375	0.380	0.380	8,033,500
2024-09-26	0.390	0.390	0.385	0.390	0.390	3,764,300
2024-09-25	0.390	0.395	0.385	0.390	0.390	3,831,000
2024-09-24	0.395	0.395	0.385	0.390	0.390	3,446,000
2024-09-23	0.385	0.395	0.385	0.390	0.390	4,281,200
2024-09-20	0.395	0.400	0.380	0.385	0.385	8,534,600
2024-09-19	0.390	0.405	0.385	0.390	0.390	16,304,300
2024-09-18	0.390	0.395	0.385	0.390	0.390	3,017,600
2024-09-17	0.395	0.400	0.385	0.390	0.390	6,728,600
2024-09-13	0.395	0.400	0.385	0.390	0.390	14,827,500
2024-09-12	0.400	0.400	0.390	0.395	0.395	14,721,600
2024-09-11	0.400	0.410	0.390	0.400	0.400	11,816,200
2024-09-10	0.410	0.415	0.400	0.400	0.400	10,061,900
2024-09-09	0.410	0.420	0.400	0.410	0.410	26,632,000
2024-09-06	0.410	0.420	0.405	0.415	0.415	15,692,700
2024-09-05	0.430	0.445	0.405	0.410	0.410	37,115,100
2024-09-04	0.420	0.430	0.410	0.425	0.425	39,036,000
2024-09-03	0.420	0.445	0.415	0.440	0.440	61,385,700
2024-09-02	0.425	0.430	0.410	0.415	0.415	23,581,300
2024-08-30	0.400	0.425	0.390	0.420	0.420	20,574,200
2024-08-29	0.415	0.420	0.385	0.400	0.400	32,384,800

← NewerPage 9 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.