Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.660	0.660	0.630	0.645	0.577	231,600
2022-03-29	0.640	0.670	0.635	0.655	0.586	1,356,200
2022-03-28	0.605	0.640	0.605	0.635	0.568	231,700
2022-03-25	0.610	0.645	0.610	0.615	0.550	199,600
2022-03-24	0.605	0.630	0.605	0.625	0.559	191,400
2022-03-23	0.590	0.620	0.590	0.605	0.541	248,200
2022-03-22	0.575	0.575	0.570	0.575	0.515	27,500
2022-03-21	0.570	0.595	0.570	0.585	0.524	178,000
2022-03-18	0.570	0.570	0.560	0.570	0.510	35,000
2022-03-17	0.555	0.570	0.555	0.570	0.510	129,000
2022-03-16	0.540	0.560	0.540	0.555	0.497	141,100
2022-03-15	0.535	0.540	0.530	0.540	0.483	70,000
2022-03-14	0.535	0.540	0.535	0.535	0.479	69,400
2022-03-11	0.520	0.570	0.520	0.555	0.497	108,300
2022-03-10	0.575	0.575	0.530	0.540	0.483	108,900
2022-03-09	0.540	0.565	0.530	0.565	0.506	88,500
2022-03-08	0.550	0.550	0.530	0.530	0.474	163,500
2022-03-07	0.565	0.580	0.550	0.580	0.519	124,700
2022-03-04	0.585	0.600	0.570	0.600	0.537	123,700
2022-03-03	0.595	0.610	0.595	0.610	0.546	194,300
2022-03-02	0.610	0.615	0.595	0.595	0.532	173,300
2022-03-01	0.610	0.630	0.610	0.630	0.564	179,300
2022-02-28	0.640	0.640	0.620	0.640	0.573	56,300
2022-02-25	0.650	0.650	0.635	0.640	0.573	171,200
2022-02-24	0.670	0.680	0.620	0.635	0.568	825,500
2022-02-23	0.670	0.700	0.670	0.700	0.626	148,000
2022-02-22	0.705	0.705	0.670	0.670	0.600	411,500
2022-02-21	0.735	0.735	0.685	0.705	0.631	460,600
2022-02-18	0.725	0.740	0.720	0.735	0.658	184,200
2022-02-17	0.715	0.735	0.715	0.730	0.653	260,200
2022-02-16	0.725	0.725	0.715	0.720	0.644	132,200
2022-02-15	0.720	0.725	0.710	0.720	0.644	278,400
2022-02-14	0.740	0.750	0.715	0.715	0.640	334,800
2022-02-11	0.740	0.745	0.735	0.745	0.667	164,200
2022-02-10	0.760	0.770	0.745	0.750	0.671	1,071,800
2022-02-09	0.710	0.755	0.710	0.755	0.676	1,911,900
2022-02-08	0.705	0.715	0.700	0.710	0.635	93,100
2022-02-07	0.720	0.720	0.710	0.710	0.635	83,400
2022-02-04	0.705	0.725	0.690	0.720	0.644	114,500
2022-02-03	0.715	0.735	0.705	0.720	0.629	171,000
2022-01-31	0.730	0.735	0.720	0.725	0.633	61,100
2022-01-28	0.730	0.735	0.730	0.730	0.637	181,100
2022-01-27	0.720	0.740	0.710	0.725	0.633	926,800
2022-01-26	0.665	0.710	0.660	0.710	0.620	242,900
2022-01-25	0.680	0.680	0.670	0.670	0.585	198,300
2022-01-24	0.690	0.695	0.680	0.690	0.602	126,700
2022-01-21	0.690	0.690	0.670	0.680	0.594	85,300
2022-01-20	0.685	0.700	0.675	0.695	0.607	148,600
2022-01-19	0.690	0.690	0.660	0.690	0.602	164,600
2022-01-17	0.660	0.705	0.660	0.700	0.611	234,400
2022-01-14	0.705	0.705	0.675	0.675	0.589	508,800
2022-01-13	0.720	0.720	0.705	0.710	0.620	511,300
2022-01-12	0.725	0.730	0.715	0.725	0.633	307,100
2022-01-11	0.735	0.740	0.715	0.720	0.629	508,300
2022-01-10	0.760	0.760	0.735	0.735	0.642	342,100
2022-01-07	0.740	0.765	0.740	0.760	0.664	525,100
2022-01-06	0.750	0.750	0.740	0.745	0.650	270,800
2022-01-05	0.755	0.765	0.750	0.760	0.664	1,009,600
2022-01-04	0.735	0.765	0.735	0.750	0.655	1,499,500
2022-01-03	0.755	0.755	0.730	0.740	0.646	776,800

← NewerPage 19 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.