Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.550	0.550	0.535	0.540	0.483	55,900
2022-09-27	0.545	0.550	0.540	0.550	0.492	311,900
2022-09-26	0.570	0.570	0.550	0.550	0.492	176,100
2022-09-23	0.575	0.575	0.575	0.575	0.515	25,200
2022-09-22	0.570	0.590	0.570	0.590	0.528	367,500
2022-09-21	0.595	0.595	0.565	0.570	0.510	48,600
2022-09-20	0.585	0.595	0.580	0.595	0.532	9,700
2022-09-19	0.570	0.575	0.570	0.575	0.515	16,800
2022-09-15	0.590	0.600	0.585	0.585	0.524	53,800
2022-09-14	0.600	0.600	0.590	0.595	0.532	144,700
2022-09-13	0.615	0.615	0.605	0.615	0.550	40,200
2022-09-12	0.615	0.620	0.605	0.615	0.550	229,600
2022-09-09	0.600	0.615	0.600	0.605	0.541	537,000
2022-09-08	0.600	0.605	0.595	0.600	0.537	75,300
2022-09-07	0.585	0.610	0.585	0.605	0.541	271,200
2022-09-06	0.580	0.610	0.565	0.600	0.537	417,300
2022-09-05	0.570	0.580	0.570	0.580	0.519	83,800
2022-09-02	0.575	0.580	0.570	0.580	0.519	77,200
2022-09-01	0.580	0.585	0.575	0.585	0.524	171,300
2022-08-30	0.580	0.595	0.580	0.590	0.528	244,300
2022-08-29	0.580	0.585	0.575	0.580	0.519	253,000
2022-08-26	0.600	0.610	0.590	0.600	0.537	303,300
2022-08-25	0.575	0.605	0.575	0.590	0.528	500,600
2022-08-24	0.580	0.595	0.575	0.575	0.515	366,100
2022-08-23	0.580	0.600	0.580	0.600	0.537	373,200
2022-08-22	0.610	0.615	0.590	0.590	0.528	486,600
2022-08-19	0.625	0.645	0.610	0.625	0.559	341,600
2022-08-18	0.625	0.630	0.605	0.625	0.559	329,800
2022-08-17	0.630	0.670	0.630	0.635	0.568	1,979,800
2022-08-16	0.625	0.630	0.620	0.630	0.564	134,200
2022-08-15	0.635	0.650	0.625	0.635	0.568	421,200
2022-08-12	0.615	0.660	0.615	0.640	0.573	2,300,400
2022-08-11	0.590	0.620	0.590	0.610	0.546	562,900
2022-08-10	0.610	0.620	0.590	0.605	0.541	272,700
2022-08-09	0.630	0.645	0.605	0.620	0.555	517,000
2022-08-08	0.580	0.660	0.580	0.620	0.555	2,436,200
2022-08-05	0.585	0.590	0.580	0.580	0.519	108,800
2022-08-04	0.580	0.590	0.580	0.590	0.528	69,800
2022-08-03	0.575	0.580	0.560	0.570	0.510	71,000
2022-08-02	0.580	0.590	0.560	0.565	0.506	124,800
2022-08-01	0.570	0.585	0.555	0.580	0.519	134,500
2022-07-29	0.575	0.585	0.550	0.570	0.510	88,700
2022-07-28	0.570	0.575	0.540	0.570	0.510	69,200
2022-07-27	0.545	0.560	0.545	0.560	0.501	109,800
2022-07-26	0.545	0.570	0.545	0.565	0.506	32,900
2022-07-22	0.575	0.580	0.555	0.580	0.519	50,900
2022-07-21	0.540	0.590	0.540	0.585	0.524	104,500
2022-07-20	0.545	0.545	0.540	0.545	0.488	57,500
2022-07-19	0.510	0.535	0.510	0.535	0.479	6,400
2022-07-18	0.520	0.520	0.510	0.515	0.461	75,900
2022-07-15	0.535	0.535	0.520	0.520	0.465	41,800
2022-07-14	0.530	0.535	0.515	0.535	0.479	76,200
2022-07-13	0.535	0.540	0.530	0.530	0.474	55,100
2022-07-12	0.540	0.540	0.540	0.540	0.483	51,700
2022-07-08	0.560	0.560	0.545	0.560	0.501	38,400
2022-07-07	0.555	0.555	0.550	0.555	0.497	70,300
2022-07-06	0.575	0.575	0.550	0.550	0.492	46,800
2022-07-05	0.565	0.565	0.560	0.565	0.506	61,500
2022-07-04	0.570	0.575	0.565	0.565	0.506	41,000
2022-07-01	0.570	0.585	0.570	0.585	0.524	21,000

← NewerPage 17 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.