Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.220	2.720	2.180	2.530	2.390	8,654,600
2024-08-07	1.710	2.220	1.660	2.220	2.097	4,847,900
2024-08-06	1.570	1.730	1.570	1.710	1.615	1,379,500
2024-08-05	1.700	1.700	1.510	1.590	1.502	2,113,900
2024-08-02	1.920	1.920	1.730	1.760	1.663	1,577,800
2024-08-01	1.920	1.960	1.850	1.950	1.842	1,495,000
2024-07-31	1.910	1.910	1.800	1.890	1.785	920,300
2024-07-30	1.890	1.980	1.810	1.870	1.766	1,795,700
2024-07-29	1.720	1.950	1.720	1.890	1.785	2,940,200
2024-07-26	1.800	1.930	1.640	1.720	1.625	3,340,800
2024-07-25	1.680	1.840	1.670	1.800	1.700	3,714,900
2024-07-24	1.540	1.710	1.480	1.690	1.596	3,275,400
2024-07-23	1.750	1.800	1.540	1.540	1.455	2,819,000
2024-07-22	1.630	1.860	1.630	1.750	1.653	4,192,300
2024-07-19	1.460	1.730	1.450	1.630	1.540	4,917,900
2024-07-18	1.440	1.500	1.390	1.460	1.379	1,813,600
2024-07-17	1.320	1.450	1.320	1.440	1.360	3,814,800
2024-07-16	1.330	1.340	1.300	1.320	1.247	501,600
2024-07-15	1.330	1.410	1.300	1.340	1.266	2,540,400
2024-07-12	1.240	1.300	1.220	1.300	1.228	740,500
2024-07-11	1.200	1.260	1.200	1.240	1.171	285,900
2024-07-10	1.230	1.230	1.200	1.200	1.134	362,200
2024-07-09	1.270	1.270	1.230	1.240	1.171	335,500
2024-07-05	1.210	1.250	1.210	1.250	1.181	602,000
2024-07-04	1.240	1.240	1.190	1.210	1.143	347,700
2024-07-03	1.230	1.240	1.230	1.230	1.162	409,400
2024-07-02	1.190	1.250	1.180	1.230	1.162	757,800
2024-07-01	1.160	1.200	1.150	1.200	1.134	167,600
2024-06-28	1.160	1.170	1.150	1.160	1.096	124,600
2024-06-27	1.160	1.180	1.150	1.160	1.096	133,700
2024-06-26	1.160	1.180	1.160	1.180	1.115	141,900
2024-06-25	1.170	1.180	1.170	1.170	1.105	178,500
2024-06-24	1.170	1.190	1.170	1.190	1.124	111,500
2024-06-21	1.160	1.200	1.160	1.180	1.115	217,000
2024-06-20	1.150	1.170	1.150	1.160	1.096	172,900
2024-06-19	1.160	1.180	1.160	1.170	1.105	288,100
2024-06-18	1.190	1.190	1.160	1.180	1.115	528,100
2024-06-14	1.210	1.210	1.190	1.190	1.124	147,700
2024-06-13	1.210	1.220	1.180	1.220	1.152	212,800
2024-06-12	1.230	1.250	1.180	1.210	1.143	1,716,100
2024-06-11	1.230	1.240	1.210	1.230	1.162	634,900
2024-06-10	1.200	1.240	1.180	1.220	1.152	756,200
2024-06-07	1.190	1.210	1.180	1.200	1.134	235,100
2024-06-06	1.190	1.240	1.180	1.180	1.115	958,200
2024-06-05	1.180	1.210	1.180	1.200	1.134	282,900
2024-06-04	1.180	1.200	1.180	1.190	1.124	87,400
2024-05-31	1.180	1.190	1.170	1.180	1.115	253,100
2024-05-30	1.200	1.240	1.160	1.200	1.134	527,800
2024-05-29	1.240	1.240	1.180	1.180	1.115	671,600
2024-05-28	1.260	1.260	1.220	1.240	1.171	454,200
2024-05-27	1.300	1.310	1.240	1.260	1.190	834,300
2024-05-24	1.190	1.330	1.180	1.280	1.209	4,339,200
2024-05-23	1.170	1.220	1.170	1.210	1.143	484,400
2024-05-21	1.180	1.180	1.160	1.180	1.115	137,600
2024-05-20	1.190	1.200	1.180	1.190	1.124	198,400
2024-05-17	1.170	1.190	1.160	1.180	1.115	425,200
2024-05-16	1.170	1.190	1.160	1.160	1.096	290,500
2024-05-15	1.160	1.190	1.160	1.190	1.124	291,400
2024-05-14	1.180	1.190	1.170	1.170	1.105	282,200
2024-05-13	1.230	1.230	1.170	1.200	1.134	577,800

← NewerPage 10 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-19	0.0300 MYR
2025-06-13	0.0175 MYR
2025-01-16	0.0300 MYR
2024-01-16	0.0300 MYR
2023-01-17	0.0175 MYR
2022-02-04	0.0175 MYR
2021-03-11	0.0175 MYR

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