Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.780	0.790	0.755	0.755	0.659	1,647,800
2021-12-30	0.750	0.800	0.745	0.775	0.677	4,634,000
2021-12-29	0.765	0.770	0.735	0.750	0.655	791,400
2021-12-28	0.730	0.760	0.725	0.760	0.664	798,600
2021-12-27	0.715	0.745	0.710	0.730	0.637	532,300
2021-12-24	0.720	0.735	0.710	0.720	0.629	496,400
2021-12-23	0.715	0.735	0.715	0.735	0.642	203,100
2021-12-22	0.740	0.740	0.710	0.715	0.624	354,800
2021-12-21	0.725	0.755	0.710	0.725	0.633	746,500
2021-12-20	0.755	0.760	0.735	0.735	0.642	307,300
2021-12-17	0.755	0.775	0.745	0.765	0.668	1,529,300
2021-12-16	0.725	0.775	0.720	0.760	0.664	1,947,400
2021-12-15	0.710	0.750	0.710	0.730	0.637	1,793,900
2021-12-14	0.720	0.725	0.700	0.710	0.620	600,400
2021-12-13	0.715	0.740	0.710	0.720	0.629	1,025,600
2021-12-10	0.710	0.730	0.710	0.720	0.629	380,100
2021-12-09	0.735	0.795	0.715	0.720	0.629	4,893,400
2021-12-08	0.685	0.730	0.675	0.690	0.602	688,400
2021-12-07	0.660	0.695	0.650	0.685	0.598	593,600
2021-12-06	0.690	0.695	0.650	0.650	0.568	492,600
2021-12-02	0.715	0.730	0.690	0.690	0.602	666,500
2021-12-01	0.725	0.750	0.715	0.720	0.629	475,000
2021-11-30	0.740	0.760	0.735	0.735	0.642	641,900
2021-11-29	0.780	0.780	0.700	0.735	0.642	1,203,600
2021-11-26	0.815	0.815	0.780	0.780	0.681	1,552,900
2021-11-25	0.845	0.855	0.815	0.820	0.716	983,200
2021-11-24	0.815	0.850	0.810	0.850	0.742	1,110,800
2021-11-23	0.830	0.845	0.815	0.815	0.712	818,300
2021-11-22	0.845	0.855	0.820	0.830	0.725	918,200
2021-11-19	0.840	0.880	0.840	0.845	0.738	1,725,000
2021-11-18	0.890	0.895	0.835	0.850	0.742	2,947,800
2021-11-17	0.945	0.945	0.890	0.895	0.781	1,847,300
2021-11-16	0.995	0.995	0.930	0.945	0.825	2,524,600
2021-11-15	0.910	1.030	0.910	0.990	0.864	17,044,699
2021-11-12	0.915	0.930	0.885	0.905	0.790	1,423,800
2021-11-11	0.915	0.950	0.880	0.920	0.803	5,063,100
2021-11-10	0.810	0.985	0.805	0.945	0.825	14,134,100
2021-11-09	0.790	0.825	0.790	0.815	0.712	450,100
2021-11-08	0.815	0.815	0.790	0.790	0.690	282,800
2021-11-05	0.800	0.820	0.800	0.815	0.712	483,200
2021-11-03	0.800	0.820	0.800	0.820	0.716	229,300
2021-11-02	0.825	0.825	0.810	0.820	0.716	558,800
2021-11-01	0.820	0.830	0.800	0.805	0.703	765,200
2021-10-29	0.830	0.845	0.830	0.830	0.725	157,600
2021-10-28	0.860	0.860	0.830	0.845	0.738	404,700
2021-10-27	0.860	0.870	0.840	0.860	0.751	774,000
2021-10-26	0.860	0.875	0.845	0.855	0.747	706,900
2021-10-25	0.860	0.895	0.845	0.860	0.751	2,275,100
2021-10-22	0.830	0.870	0.825	0.860	0.751	3,311,200
2021-10-21	0.840	0.860	0.815	0.825	0.720	1,260,400
2021-10-20	0.815	0.855	0.810	0.840	0.733	2,121,300
2021-10-18	0.815	0.830	0.810	0.815	0.712	435,800
2021-10-15	0.810	0.830	0.810	0.815	0.712	983,500
2021-10-14	0.845	0.850	0.805	0.805	0.703	1,767,700

← NewerPage 20 of 20 · 1,194 trading days

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.