Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.240	1.250	1.200	1.230	1.162	341,200
2024-05-09	1.210	1.250	1.200	1.230	1.162	408,100
2024-05-08	1.190	1.210	1.180	1.210	1.143	364,000
2024-05-07	1.220	1.240	1.200	1.210	1.143	373,300
2024-05-06	1.190	1.240	1.170	1.230	1.162	538,200
2024-05-03	1.160	1.200	1.150	1.190	1.124	390,800
2024-05-02	1.140	1.170	1.140	1.170	1.105	59,100
2024-04-30	1.160	1.180	1.150	1.150	1.086	70,300
2024-04-29	1.150	1.200	1.140	1.180	1.115	482,700
2024-04-26	1.130	1.150	1.120	1.140	1.077	170,000
2024-04-25	1.140	1.140	1.130	1.140	1.077	51,300
2024-04-24	1.130	1.160	1.130	1.150	1.086	301,800
2024-04-23	1.150	1.160	1.130	1.130	1.067	368,700
2024-04-22	1.140	1.170	1.130	1.150	1.086	172,600
2024-04-19	1.180	1.190	1.130	1.140	1.077	628,200
2024-04-18	1.150	1.190	1.150	1.170	1.105	653,500
2024-04-17	1.140	1.170	1.140	1.140	1.077	593,000
2024-04-16	1.200	1.230	1.130	1.130	1.067	1,094,700
2024-04-15	1.210	1.230	1.190	1.200	1.134	900,500
2024-04-12	1.200	1.270	1.190	1.220	1.152	2,065,400
2024-04-09	1.220	1.230	1.180	1.200	1.134	468,800
2024-04-08	1.240	1.250	1.220	1.230	1.162	553,300
2024-04-05	1.200	1.280	1.190	1.240	1.171	2,236,900
2024-04-04	1.200	1.210	1.190	1.190	1.124	244,200
2024-04-03	1.180	1.220	1.180	1.190	1.124	287,100
2024-04-02	1.190	1.240	1.190	1.190	1.124	676,600
2024-04-01	1.200	1.200	1.170	1.180	1.115	258,800
2024-03-29	1.180	1.210	1.180	1.210	1.143	400,700
2024-03-27	1.220	1.220	1.180	1.180	1.115	448,700
2024-03-26	1.240	1.240	1.190	1.210	1.143	542,400
2024-03-25	1.210	1.250	1.200	1.230	1.162	527,500
2024-03-22	1.280	1.280	1.220	1.220	1.152	1,369,800
2024-03-21	1.330	1.330	1.270	1.280	1.209	931,200
2024-03-20	1.320	1.370	1.310	1.340	1.266	878,900
2024-03-19	1.330	1.340	1.290	1.310	1.237	589,300
2024-03-18	1.250	1.360	1.230	1.340	1.266	3,042,900
2024-03-15	1.240	1.280	1.230	1.250	1.181	534,400
2024-03-14	1.270	1.280	1.230	1.240	1.171	872,700
2024-03-13	1.230	1.300	1.210	1.280	1.209	1,387,500
2024-03-12	1.290	1.290	1.220	1.230	1.162	971,400
2024-03-11	1.170	1.310	1.170	1.290	1.219	4,426,500
2024-03-08	1.150	1.190	1.130	1.180	1.115	699,400
2024-03-07	1.190	1.210	1.130	1.150	1.086	975,100
2024-03-06	1.080	1.210	1.070	1.180	1.115	3,646,100
2024-03-05	1.110	1.130	1.070	1.110	1.049	1,296,200
2024-03-04	1.180	1.180	1.080	1.090	1.030	1,497,600
2024-03-01	1.190	1.210	1.170	1.180	1.115	932,900
2024-02-29	1.260	1.270	1.170	1.180	1.115	3,165,400
2024-02-28	1.350	1.350	1.290	1.330	1.256	672,000
2024-02-27	1.410	1.410	1.340	1.350	1.275	1,431,800
2024-02-26	1.270	1.450	1.250	1.410	1.332	3,467,700
2024-02-23	1.240	1.300	1.220	1.260	1.190	1,095,100
2024-02-22	1.210	1.210	1.180	1.210	1.143	689,200
2024-02-21	1.230	1.240	1.210	1.230	1.162	360,600
2024-02-20	1.210	1.250	1.210	1.250	1.181	549,000
2024-02-19	1.250	1.250	1.220	1.220	1.152	600,400
2024-02-16	1.270	1.280	1.240	1.260	1.190	278,200
2024-02-15	1.260	1.290	1.230	1.280	1.209	311,800
2024-02-14	1.290	1.290	1.250	1.260	1.190	854,300
2024-02-13	1.330	1.340	1.300	1.320	1.247	471,800

← NewerPage 11 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.