Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.100	1.100	1.100	1.100	1.100	0
2026-07-22	1.100	1.100	1.100	1.100	1.100	0
2026-07-21	1.120	1.120	1.100	1.100	1.100	11,500
2026-07-20	1.120	1.120	1.120	1.120	1.120	5,000
2026-07-17	1.110	1.110	1.110	1.110	1.110	22,000
2026-07-16	1.120	1.120	1.120	1.120	1.120	11,500
2026-07-15	1.100	1.130	1.100	1.120	1.120	17,200
2026-07-14	1.100	1.100	1.100	1.100	1.100	3,000
2026-07-13	1.100	1.100	1.100	1.100	1.100	7,200
2026-07-10	1.150	1.150	1.150	1.150	1.150	6,000
2026-07-09	1.150	1.150	1.150	1.150	1.150	0
2026-07-08	1.150	1.150	1.150	1.150	1.150	0
2026-07-07	1.150	1.150	1.150	1.150	1.150	0
2026-07-06	1.100	1.150	1.100	1.150	1.150	20,100
2026-07-03	1.160	1.160	1.160	1.160	1.160	0
2026-07-02	1.160	1.160	1.150	1.160	1.160	8,800
2026-07-01	1.100	1.150	1.100	1.150	1.150	68,600
2026-06-30	1.100	1.100	1.100	1.100	1.100	16,500
2026-06-29	1.110	1.110	1.110	1.110	1.110	0
2026-06-26	1.100	1.110	1.100	1.110	1.110	18,500
2026-06-25	1.110	1.110	1.110	1.110	1.110	5,000
2026-06-24	1.100	1.100	1.100	1.100	1.100	0
2026-06-23	1.130	1.130	1.100	1.100	1.100	5,600
2026-06-22	1.110	1.110	1.110	1.110	1.110	500
2026-06-19	1.110	1.120	1.100	1.100	1.100	12,000
2026-06-18	1.120	1.120	1.100	1.100	1.100	13,100
2026-06-17	1.170	1.170	1.170	1.170	1.170	0
2026-06-16	1.170	1.170	1.170	1.170	1.170	0
2026-06-15	1.170	1.180	1.170	1.170	1.170	3,000
2026-06-12	1.120	1.130	1.120	1.130	1.130	18,300
2026-06-11	1.130	1.130	1.130	1.130	1.130	10,000
2026-06-10	1.130	1.130	1.130	1.130	1.130	0
2026-06-09	1.130	1.130	1.130	1.130	1.130	0
2026-06-08	1.130	1.130	1.130	1.130	1.130	3,000
2026-06-05	1.210	1.210	1.210	1.210	1.210	100
2026-06-04	1.130	1.210	1.130	1.210	1.210	3,100
2026-06-03	1.120	1.120	1.120	1.120	1.120	26,100
2026-06-02	1.120	1.120	1.120	1.120	1.120	0
2026-06-01	1.120	1.120	1.120	1.120	1.120	0
2026-05-29	1.120	1.120	1.120	1.120	1.120	2,000
2026-05-28	1.120	1.120	1.120	1.120	1.120	13,900
2026-05-27	1.120	1.120	1.120	1.120	1.120	0
2026-05-26	1.120	1.120	1.120	1.120	1.120	17,000
2026-05-25	1.120	1.120	1.120	1.120	1.120	0
2026-05-22	1.210	1.210	1.120	1.120	1.120	20,200
2026-05-21	1.130	1.200	1.130	1.200	1.200	1,500
2026-05-20	1.150	1.150	1.140	1.140	1.140	15,900
2026-05-19	1.150	1.150	1.150	1.150	1.150	0
2026-05-18	1.150	1.150	1.150	1.150	1.150	2,200
2026-05-15	1.200	1.200	1.200	1.200	1.200	2,600
2026-05-14	1.240	1.240	1.230	1.230	1.230	4,900
2026-05-13	1.200	1.250	1.200	1.250	1.250	15,700
2026-05-12	1.120	1.120	1.120	1.120	1.120	1,000
2026-05-11	1.140	1.140	1.140	1.140	1.140	11,300
2026-05-08	1.150	1.150	1.120	1.140	1.140	10,600
2026-05-07	1.170	1.180	1.140	1.140	1.140	13,400
2026-05-06	1.200	1.200	1.190	1.190	1.190	4,000
2026-05-05	1.150	1.150	1.130	1.150	1.150	8,000
2026-05-04	1.200	1.200	1.200	1.200	1.200	2,000
2026-05-01	1.220	1.220	1.220	1.220	1.220	0

← NewerPage 2 of 3 · 128 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.