Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	0.515	0.515	0.515	0.515	0.476	22,000
2023-04-13	0.510	0.515	0.510	0.515	0.476	2,500
2023-04-12	0.510	0.515	0.510	0.515	0.476	43,500
2023-04-11	0.540	0.540	0.510	0.540	0.499	50,700
2023-04-10	0.525	0.525	0.525	0.525	0.485	10,000
2023-04-07	0.510	0.525	0.510	0.525	0.485	5,200
2023-04-04	0.515	0.515	0.510	0.510	0.471	15,000
2023-03-30	0.510	0.540	0.510	0.540	0.499	30,000
2023-03-27	0.520	0.520	0.510	0.510	0.471	32,000
2023-03-23	0.530	0.540	0.530	0.535	0.495	39,900
2023-03-22	0.520	0.530	0.510	0.530	0.490	53,000
2023-03-20	0.520	0.520	0.510	0.510	0.471	36,100
2023-03-16	0.510	0.510	0.510	0.510	0.471	9,000
2023-03-15	0.535	0.540	0.500	0.530	0.490	36,500
2023-03-14	0.505	0.505	0.500	0.500	0.462	45,500
2023-03-13	0.510	0.510	0.510	0.510	0.471	4,500
2023-03-10	0.540	0.540	0.510	0.510	0.471	39,300
2023-03-09	0.525	0.535	0.520	0.535	0.495	29,400
2023-03-07	0.530	0.530	0.505	0.530	0.490	24,000
2023-03-06	0.515	0.530	0.515	0.515	0.476	30,000
2023-03-03	0.515	0.525	0.515	0.520	0.481	86,000
2023-03-02	0.505	0.525	0.505	0.525	0.485	29,900
2023-03-01	0.535	0.535	0.510	0.530	0.490	128,100
2023-02-28	0.520	0.520	0.510	0.510	0.471	14,900
2023-02-27	0.525	0.525	0.525	0.525	0.485	75,400
2023-02-24	0.535	0.535	0.535	0.535	0.495	26,500
2023-02-23	0.530	0.530	0.525	0.525	0.485	14,800
2023-02-22	0.540	0.540	0.530	0.530	0.490	38,000
2023-02-21	0.530	0.530	0.530	0.530	0.490	33,100
2023-02-20	0.540	0.540	0.530	0.530	0.490	32,900
2023-02-17	0.530	0.530	0.530	0.530	0.490	30,000
2023-02-16	0.535	0.545	0.530	0.530	0.490	19,100
2023-02-15	0.530	0.530	0.530	0.530	0.490	1,500
2023-02-14	0.535	0.540	0.535	0.540	0.499	48,400
2023-02-13	0.535	0.535	0.530	0.535	0.495	139,600
2023-02-10	0.550	0.565	0.550	0.565	0.522	118,000
2023-02-09	0.550	0.560	0.525	0.550	0.508	143,500
2023-02-08	0.550	0.550	0.545	0.550	0.508	22,000
2023-02-07	0.550	0.550	0.540	0.540	0.499	112,500
2023-02-03	0.555	0.570	0.550	0.560	0.518	116,000
2023-02-02	0.555	0.560	0.550	0.550	0.508	32,400
2023-01-31	0.570	0.570	0.570	0.570	0.527	15,000
2023-01-30	0.570	0.590	0.570	0.575	0.531	485,500
2023-01-27	0.560	0.570	0.560	0.570	0.527	171,500
2023-01-26	0.545	0.560	0.545	0.560	0.518	76,600
2023-01-20	0.560	0.560	0.540	0.540	0.499	22,400
2023-01-19	0.550	0.550	0.525	0.540	0.499	110,600
2023-01-18	0.560	0.560	0.560	0.560	0.518	17,300
2023-01-17	0.560	0.565	0.560	0.560	0.518	121,100
2023-01-16	0.560	0.575	0.560	0.575	0.515	209,800
2023-01-13	0.570	0.570	0.550	0.550	0.492	12,000
2023-01-12	0.560	0.565	0.550	0.565	0.506	106,200
2023-01-11	0.575	0.575	0.560	0.560	0.501	3,200
2023-01-10	0.575	0.575	0.560	0.565	0.506	177,900
2023-01-09	0.555	0.565	0.555	0.555	0.497	58,800
2023-01-06	0.550	0.570	0.550	0.555	0.497	235,900
2023-01-05	0.545	0.550	0.545	0.550	0.492	22,000
2023-01-04	0.540	0.550	0.535	0.550	0.492	42,900
2023-01-03	0.535	0.560	0.535	0.560	0.501	42,000
2022-12-30	0.525	0.550	0.520	0.545	0.488	112,000

← NewerPage 15 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.