Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.300	1.330	1.280	1.330	1.256	568,200
2024-02-08	1.330	1.330	1.280	1.310	1.237	879,500
2024-02-07	1.220	1.310	1.210	1.310	1.237	1,981,600
2024-02-06	1.230	1.240	1.190	1.230	1.162	369,200
2024-02-05	1.190	1.260	1.160	1.220	1.152	955,400
2024-02-02	1.190	1.200	1.160	1.190	1.124	165,100
2024-01-31	1.220	1.220	1.150	1.190	1.124	517,400
2024-01-30	1.180	1.230	1.150	1.230	1.162	974,900
2024-01-29	1.230	1.230	1.170	1.190	1.124	955,700
2024-01-26	1.260	1.290	1.220	1.220	1.152	710,400
2024-01-24	1.180	1.300	1.180	1.260	1.190	1,421,300
2024-01-23	1.230	1.240	1.160	1.200	1.134	1,185,200
2024-01-22	1.180	1.210	1.130	1.210	1.143	1,217,700
2024-01-19	1.080	1.170	1.050	1.160	1.096	1,101,100
2024-01-18	1.130	1.160	1.030	1.080	1.020	1,988,200
2024-01-17	1.230	1.240	1.120	1.170	1.105	1,173,800
2024-01-16	1.330	1.350	1.160	1.230	1.162	4,166,900
2024-01-15	1.390	1.390	1.320	1.350	1.248	1,476,800
2024-01-12	1.350	1.400	1.320	1.390	1.285	1,056,100
2024-01-11	1.380	1.380	1.320	1.350	1.248	1,119,900
2024-01-10	1.410	1.440	1.360	1.370	1.266	1,761,300
2024-01-09	1.320	1.410	1.320	1.400	1.294	4,059,800
2024-01-08	1.360	1.460	1.320	1.320	1.220	5,198,900
2024-01-05	1.380	1.420	1.350	1.360	1.257	3,409,300
2024-01-04	1.290	1.500	1.260	1.380	1.275	19,802,301
2024-01-03	1.210	1.210	1.190	1.210	1.118	6,585,800
2024-01-02	0.885	0.940	0.870	0.915	0.846	3,490,000
2023-12-29	0.875	0.905	0.860	0.870	0.804	2,350,600
2023-12-28	0.855	0.890	0.855	0.860	0.795	3,319,000
2023-12-27	0.850	0.870	0.840	0.850	0.786	1,761,600
2023-12-26	0.865	0.880	0.835	0.850	0.786	1,149,800
2023-12-22	0.860	0.900	0.855	0.860	0.795	1,472,900
2023-12-21	0.885	0.890	0.840	0.855	0.790	1,473,800
2023-12-20	0.845	0.905	0.820	0.885	0.818	4,733,900
2023-12-19	0.785	0.870	0.785	0.845	0.781	5,080,200
2023-12-18	0.760	0.800	0.760	0.780	0.721	881,600
2023-12-15	0.805	0.825	0.780	0.780	0.721	808,400
2023-12-14	0.820	0.830	0.805	0.805	0.744	602,800
2023-12-13	0.830	0.840	0.815	0.820	0.758	811,000
2023-12-12	0.810	0.850	0.800	0.830	0.767	2,593,600
2023-12-11	0.815	0.835	0.785	0.805	0.744	2,955,200
2023-12-08	0.780	0.825	0.775	0.800	0.739	3,765,000
2023-12-07	0.720	0.800	0.720	0.780	0.721	6,274,900
2023-12-06	0.720	0.735	0.705	0.725	0.670	624,500
2023-12-05	0.730	0.750	0.705	0.720	0.665	788,200
2023-12-04	0.760	0.780	0.725	0.730	0.675	2,011,700
2023-12-01	0.785	0.795	0.760	0.760	0.702	695,800
2023-11-30	0.800	0.805	0.770	0.775	0.716	1,159,000
2023-11-29	0.760	0.855	0.730	0.805	0.744	12,846,300
2023-11-28	0.770	0.790	0.760	0.760	0.702	1,454,800
2023-11-27	0.805	0.815	0.765	0.780	0.721	1,037,700
2023-11-24	0.830	0.860	0.805	0.805	0.744	2,981,600
2023-11-23	0.790	0.840	0.790	0.830	0.767	3,490,400
2023-11-22	0.820	0.830	0.790	0.790	0.730	2,429,700
2023-11-21	0.845	0.885	0.820	0.820	0.758	3,410,800
2023-11-20	0.870	0.870	0.840	0.845	0.781	1,682,300
2023-11-17	0.860	0.910	0.860	0.870	0.804	4,540,700
2023-11-16	0.925	0.925	0.850	0.855	0.790	4,998,800
2023-11-15	0.955	0.960	0.910	0.925	0.855	3,023,600
2023-11-14	0.965	1.000	0.920	0.935	0.864	4,844,200

← NewerPage 12 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.