Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	0.545	0.545	0.520	0.520	0.465	43,000
2022-12-28	0.525	0.530	0.525	0.530	0.474	67,400
2022-12-27	0.540	0.540	0.535	0.540	0.483	78,300
2022-12-23	0.545	0.545	0.545	0.545	0.488	30,000
2022-12-22	0.540	0.555	0.540	0.555	0.497	31,200
2022-12-21	0.550	0.550	0.540	0.550	0.492	40,800
2022-12-20	0.535	0.560	0.535	0.560	0.501	50,200
2022-12-19	0.540	0.550	0.535	0.535	0.479	63,300
2022-12-16	0.555	0.555	0.540	0.555	0.497	67,100
2022-12-15	0.540	0.555	0.540	0.555	0.497	60,100
2022-12-14	0.570	0.570	0.540	0.540	0.483	58,700
2022-12-13	0.560	0.575	0.540	0.565	0.506	70,900
2022-12-12	0.540	0.540	0.530	0.540	0.483	142,500
2022-12-09	0.580	0.580	0.545	0.545	0.488	135,200
2022-12-08	0.585	0.590	0.560	0.560	0.501	256,000
2022-12-07	0.575	0.630	0.575	0.580	0.519	1,209,200
2022-12-06	0.540	0.575	0.540	0.565	0.506	329,700
2022-12-05	0.540	0.565	0.535	0.540	0.483	88,600
2022-12-02	0.570	0.570	0.570	0.570	0.510	34,000
2022-12-01	0.540	0.580	0.530	0.570	0.510	575,100
2022-11-30	0.530	0.555	0.530	0.550	0.492	192,300
2022-11-29	0.525	0.540	0.525	0.535	0.479	221,700
2022-11-25	0.515	0.535	0.510	0.525	0.470	72,800
2022-11-24	0.490	0.510	0.490	0.510	0.456	55,000
2022-11-23	0.505	0.510	0.490	0.490	0.439	48,900
2022-11-22	0.495	0.520	0.490	0.490	0.439	87,500
2022-11-21	0.505	0.510	0.480	0.490	0.439	56,200
2022-11-17	0.515	0.520	0.510	0.510	0.456	29,100
2022-11-16	0.510	0.525	0.510	0.525	0.470	5,100
2022-11-15	0.510	0.520	0.510	0.520	0.465	22,000
2022-11-14	0.505	0.520	0.505	0.520	0.465	5,100
2022-11-11	0.515	0.530	0.510	0.525	0.470	143,300
2022-11-10	0.505	0.510	0.505	0.510	0.456	62,200
2022-11-09	0.500	0.520	0.500	0.515	0.461	23,300
2022-11-08	0.510	0.520	0.500	0.515	0.461	51,100
2022-11-07	0.500	0.505	0.500	0.505	0.452	42,700
2022-11-04	0.515	0.515	0.515	0.515	0.461	1,000
2022-11-03	0.505	0.520	0.495	0.520	0.465	75,100
2022-11-02	0.520	0.520	0.505	0.515	0.461	20,000
2022-10-31	0.515	0.525	0.500	0.520	0.465	38,200
2022-10-28	0.515	0.515	0.510	0.515	0.461	2,300
2022-10-27	0.510	0.515	0.505	0.515	0.461	17,600
2022-10-26	0.500	0.515	0.500	0.515	0.461	142,100
2022-10-25	0.500	0.515	0.500	0.500	0.447	58,200
2022-10-21	0.520	0.520	0.500	0.510	0.456	84,900
2022-10-20	0.500	0.515	0.500	0.515	0.461	37,900
2022-10-19	0.510	0.525	0.500	0.515	0.461	50,000
2022-10-18	0.500	0.530	0.500	0.510	0.456	207,700
2022-10-17	0.505	0.505	0.500	0.500	0.447	30,900
2022-10-14	0.500	0.505	0.500	0.500	0.447	86,000
2022-10-13	0.500	0.510	0.500	0.500	0.447	72,500
2022-10-12	0.505	0.510	0.500	0.505	0.452	29,700
2022-10-11	0.525	0.525	0.505	0.505	0.452	34,700
2022-10-07	0.535	0.540	0.505	0.525	0.470	335,000
2022-10-06	0.535	0.545	0.525	0.545	0.488	58,800
2022-10-05	0.535	0.550	0.530	0.540	0.483	62,500
2022-10-04	0.540	0.540	0.530	0.535	0.479	142,000
2022-10-03	0.545	0.545	0.520	0.530	0.474	86,700
2022-09-30	0.525	0.550	0.525	0.550	0.492	1,100
2022-09-29	0.545	0.545	0.530	0.530	0.474	72,900

← NewerPage 16 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.