Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.515	0.520	0.510	0.520	0.481	100,100
2023-08-07	0.530	0.530	0.520	0.520	0.481	43,200
2023-08-04	0.530	0.535	0.520	0.520	0.481	107,900
2023-08-03	0.540	0.540	0.520	0.535	0.495	117,100
2023-08-02	0.550	0.550	0.520	0.540	0.499	324,400
2023-08-01	0.565	0.570	0.540	0.545	0.504	222,000
2023-07-31	0.545	0.575	0.545	0.570	0.527	1,104,100
2023-07-28	0.520	0.540	0.520	0.540	0.499	664,500
2023-07-27	0.510	0.525	0.510	0.520	0.481	144,400
2023-07-26	0.515	0.515	0.510	0.515	0.476	43,000
2023-07-21	0.515	0.525	0.510	0.515	0.476	62,000
2023-07-18	0.495	0.510	0.495	0.510	0.471	3,100
2023-07-17	0.520	0.520	0.505	0.505	0.467	21,000
2023-07-14	0.495	0.520	0.495	0.520	0.481	162,000
2023-07-13	0.505	0.505	0.505	0.505	0.467	5,000
2023-07-11	0.490	0.505	0.485	0.505	0.467	13,800
2023-07-10	0.485	0.485	0.485	0.485	0.448	200
2023-07-07	0.485	0.485	0.485	0.485	0.448	5,000
2023-07-06	0.485	0.510	0.485	0.510	0.471	14,200
2023-07-05	0.485	0.485	0.485	0.485	0.448	17,800
2023-06-28	0.470	0.470	0.470	0.470	0.434	100
2023-06-26	0.470	0.470	0.470	0.470	0.434	4,900
2023-06-23	0.485	0.490	0.480	0.490	0.453	31,000
2023-06-22	0.485	0.485	0.485	0.485	0.448	1,700
2023-06-21	0.490	0.490	0.490	0.490	0.453	18,000
2023-06-19	0.500	0.500	0.500	0.500	0.462	14,000
2023-06-16	0.500	0.500	0.500	0.500	0.462	13,000
2023-06-15	0.520	0.520	0.515	0.515	0.476	33,400
2023-06-14	0.530	0.530	0.530	0.530	0.490	22,000
2023-06-13	0.525	0.550	0.515	0.530	0.490	192,900
2023-06-12	0.485	0.520	0.485	0.510	0.471	60,800
2023-06-09	0.485	0.485	0.485	0.485	0.448	1,000
2023-06-08	0.450	0.490	0.450	0.490	0.453	21,100
2023-06-07	0.450	0.490	0.450	0.490	0.453	20,800
2023-06-06	0.460	0.460	0.460	0.460	0.425	5,000
2023-06-02	0.455	0.495	0.450	0.495	0.458	3,400
2023-05-29	0.470	0.470	0.470	0.470	0.434	1,500
2023-05-26	0.470	0.470	0.470	0.470	0.434	15,000
2023-05-25	0.465	0.495	0.465	0.495	0.458	8,000
2023-05-24	0.485	0.500	0.485	0.500	0.462	44,000
2023-05-23	0.485	0.485	0.485	0.485	0.448	36,000
2023-05-22	0.485	0.485	0.485	0.485	0.448	2,000
2023-05-19	0.455	0.485	0.440	0.485	0.448	71,600
2023-05-18	0.450	0.450	0.450	0.450	0.416	5,000
2023-05-17	0.460	0.460	0.450	0.450	0.416	20,100
2023-05-16	0.470	0.470	0.440	0.455	0.421	72,600
2023-05-15	0.465	0.465	0.465	0.465	0.430	27,100
2023-05-12	0.470	0.500	0.450	0.500	0.462	78,400
2023-05-11	0.480	0.480	0.480	0.480	0.444	24,500
2023-05-10	0.500	0.500	0.500	0.500	0.462	11,000
2023-05-09	0.505	0.510	0.500	0.505	0.467	55,400
2023-05-08	0.505	0.505	0.505	0.505	0.467	31,300
2023-05-05	0.505	0.505	0.505	0.505	0.467	5,000
2023-05-02	0.510	0.525	0.510	0.525	0.485	10,100
2023-04-28	0.510	0.510	0.510	0.510	0.471	11,400
2023-04-27	0.510	0.510	0.510	0.510	0.471	11,500
2023-04-25	0.515	0.515	0.515	0.515	0.476	16,000
2023-04-20	0.515	0.515	0.515	0.515	0.476	14,300
2023-04-19	0.525	0.525	0.525	0.525	0.485	18,000
2023-04-18	0.535	0.540	0.515	0.515	0.476	15,600

← NewerPage 14 of 20 · 1,190 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.