Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.580	0.595	0.545	0.580	0.519	177,400
2022-06-29	0.610	0.610	0.585	0.585	0.524	251,700
2022-06-28	0.630	0.630	0.610	0.610	0.546	112,700
2022-06-27	0.610	0.625	0.600	0.625	0.559	944,800
2022-06-24	0.560	0.610	0.560	0.610	0.546	380,600
2022-06-23	0.530	0.575	0.530	0.565	0.506	79,300
2022-06-22	0.580	0.580	0.550	0.550	0.492	224,100
2022-06-21	0.585	0.585	0.575	0.585	0.524	51,800
2022-06-20	0.570	0.585	0.550	0.585	0.524	217,900
2022-06-17	0.595	0.595	0.570	0.580	0.519	163,100
2022-06-16	0.610	0.610	0.600	0.600	0.537	306,900
2022-06-15	0.610	0.610	0.605	0.610	0.546	628,000
2022-06-14	0.605	0.625	0.600	0.625	0.559	400,900
2022-06-13	0.660	0.660	0.605	0.625	0.559	556,100
2022-06-10	0.660	0.690	0.645	0.660	0.591	3,804,000
2022-06-09	0.630	0.650	0.620	0.650	0.582	792,400
2022-06-08	0.625	0.630	0.620	0.630	0.564	87,400
2022-06-07	0.650	0.650	0.620	0.620	0.555	73,700
2022-06-03	0.620	0.650	0.620	0.640	0.573	340,500
2022-06-02	0.625	0.625	0.620	0.620	0.555	106,500
2022-06-01	0.630	0.645	0.625	0.625	0.559	156,800
2022-05-31	0.645	0.650	0.635	0.645	0.577	429,800
2022-05-30	0.620	0.640	0.615	0.640	0.573	275,200
2022-05-27	0.615	0.620	0.600	0.620	0.555	422,600
2022-05-26	0.615	0.615	0.600	0.615	0.550	252,100
2022-05-25	0.610	0.620	0.610	0.610	0.546	202,900
2022-05-24	0.630	0.630	0.610	0.620	0.555	81,700
2022-05-23	0.640	0.665	0.605	0.625	0.559	811,100
2022-05-20	0.610	0.635	0.610	0.635	0.568	362,800
2022-05-19	0.605	0.610	0.605	0.610	0.546	29,600
2022-05-18	0.605	0.615	0.605	0.615	0.550	48,600
2022-05-17	0.610	0.620	0.595	0.620	0.555	207,100
2022-05-13	0.600	0.610	0.600	0.610	0.546	76,100
2022-05-12	0.635	0.635	0.600	0.605	0.541	98,600
2022-05-11	0.630	0.640	0.630	0.630	0.564	264,000
2022-05-10	0.620	0.625	0.610	0.625	0.559	104,400
2022-05-09	0.610	0.640	0.610	0.620	0.555	162,500
2022-05-06	0.625	0.640	0.610	0.615	0.550	234,500
2022-05-05	0.650	0.655	0.625	0.645	0.577	248,500
2022-04-29	0.650	0.660	0.635	0.645	0.577	241,700
2022-04-28	0.640	0.650	0.625	0.650	0.582	364,300
2022-04-27	0.640	0.650	0.620	0.650	0.582	465,900
2022-04-26	0.655	0.680	0.650	0.650	0.582	427,300
2022-04-25	0.675	0.680	0.645	0.650	0.582	995,900
2022-04-22	0.685	0.710	0.685	0.705	0.631	402,700
2022-04-21	0.705	0.730	0.695	0.695	0.622	1,374,100
2022-04-20	0.705	0.735	0.690	0.705	0.631	3,549,300
2022-04-18	0.610	0.695	0.610	0.690	0.617	1,492,500
2022-04-15	0.630	0.630	0.610	0.615	0.550	88,500
2022-04-14	0.630	0.630	0.610	0.610	0.546	153,500
2022-04-13	0.620	0.630	0.610	0.610	0.546	130,500
2022-04-12	0.605	0.630	0.605	0.615	0.550	92,700
2022-04-11	0.645	0.645	0.605	0.605	0.541	150,200
2022-04-08	0.645	0.655	0.630	0.655	0.586	344,200
2022-04-07	0.650	0.670	0.645	0.650	0.582	82,300
2022-04-06	0.665	0.670	0.655	0.655	0.586	231,600
2022-04-05	0.645	0.685	0.645	0.675	0.604	845,100
2022-04-04	0.650	0.660	0.640	0.655	0.586	137,300
2022-04-01	0.645	0.665	0.630	0.645	0.577	401,200
2022-03-31	0.630	0.665	0.630	0.645	0.577	213,000

← NewerPage 18 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.