Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.935	1.040	0.925	0.950	0.878	20,532,199
2023-11-09	0.970	0.980	0.900	0.925	0.855	10,148,700
2023-11-08	0.855	1.060	0.855	0.965	0.892	51,991,102
2023-11-07	0.600	0.815	0.590	0.815	0.753	42,719,301
2023-11-06	0.510	0.515	0.510	0.515	0.476	28,000
2023-11-03	0.505	0.505	0.505	0.505	0.467	80,000
2023-11-02	0.505	0.505	0.505	0.505	0.467	14,000
2023-11-01	0.505	0.525	0.500	0.520	0.481	32,700
2023-10-31	0.505	0.505	0.500	0.505	0.467	48,000
2023-10-27	0.505	0.505	0.505	0.505	0.467	35,000
2023-10-26	0.505	0.505	0.505	0.505	0.467	11,000
2023-10-25	0.505	0.505	0.505	0.505	0.467	60,000
2023-10-24	0.505	0.505	0.505	0.505	0.467	38,100
2023-10-23	0.505	0.505	0.505	0.505	0.467	9,200
2023-10-20	0.505	0.505	0.505	0.505	0.467	53,100
2023-10-18	0.510	0.510	0.510	0.510	0.471	13,700
2023-10-17	0.505	0.515	0.505	0.515	0.476	40,000
2023-10-16	0.505	0.510	0.505	0.510	0.471	53,100
2023-10-13	0.510	0.510	0.510	0.510	0.471	5,000
2023-10-12	0.510	0.520	0.510	0.520	0.481	28,500
2023-10-11	0.505	0.510	0.505	0.510	0.471	5,400
2023-10-10	0.515	0.515	0.500	0.500	0.462	86,400
2023-10-09	0.520	0.520	0.520	0.520	0.481	5,000
2023-10-05	0.505	0.520	0.505	0.520	0.481	30,100
2023-10-04	0.505	0.505	0.505	0.505	0.467	23,000
2023-10-03	0.510	0.515	0.505	0.515	0.476	65,900
2023-10-02	0.515	0.515	0.515	0.515	0.476	38,400
2023-09-29	0.520	0.535	0.510	0.515	0.476	31,600
2023-09-27	0.520	0.520	0.520	0.520	0.481	15,000
2023-09-26	0.505	0.525	0.505	0.525	0.485	51,900
2023-09-25	0.520	0.520	0.510	0.520	0.481	140,100
2023-09-22	0.525	0.525	0.525	0.525	0.485	21,000
2023-09-21	0.535	0.535	0.520	0.525	0.485	44,400
2023-09-20	0.525	0.525	0.525	0.525	0.485	48,000
2023-09-19	0.520	0.540	0.520	0.530	0.490	179,900
2023-09-18	0.530	0.530	0.525	0.525	0.485	28,000
2023-09-15	0.520	0.530	0.520	0.530	0.490	24,500
2023-09-14	0.520	0.530	0.520	0.520	0.481	54,000
2023-09-13	0.520	0.525	0.515	0.525	0.485	102,200
2023-09-12	0.535	0.535	0.515	0.525	0.485	185,000
2023-09-11	0.535	0.535	0.520	0.520	0.481	131,300
2023-09-08	0.540	0.540	0.525	0.540	0.499	159,700
2023-09-07	0.555	0.565	0.545	0.550	0.508	1,698,000
2023-09-06	0.510	0.510	0.510	0.510	0.471	45,000
2023-09-05	0.520	0.520	0.510	0.510	0.471	55,000
2023-09-04	0.510	0.520	0.510	0.520	0.481	31,600
2023-08-30	0.515	0.515	0.510	0.515	0.476	21,000
2023-08-29	0.510	0.515	0.510	0.515	0.476	12,200
2023-08-28	0.500	0.510	0.500	0.510	0.471	25,000
2023-08-24	0.500	0.510	0.500	0.510	0.471	10,000
2023-08-22	0.525	0.525	0.500	0.500	0.462	5,900
2023-08-21	0.515	0.515	0.510	0.510	0.471	22,600
2023-08-18	0.500	0.515	0.500	0.515	0.476	25,200
2023-08-17	0.510	0.525	0.505	0.520	0.481	54,200
2023-08-16	0.515	0.515	0.510	0.510	0.471	18,600
2023-08-15	0.510	0.515	0.500	0.500	0.462	121,100
2023-08-14	0.515	0.515	0.510	0.510	0.471	68,500
2023-08-11	0.510	0.520	0.510	0.515	0.476	66,900
2023-08-10	0.520	0.520	0.515	0.515	0.476	72,000
2023-08-09	0.515	0.535	0.515	0.525	0.485	112,100

← NewerPage 13 of 20 · 1,194 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.