Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.250	1.250	1.220	1.220	1.220	11,900
2026-04-29	1.260	1.260	1.260	1.260	1.260	4,000
2026-04-28	1.280	1.280	1.250	1.260	1.260	10,000
2026-04-27	1.280	1.280	1.260	1.280	1.280	17,000
2026-04-24	1.290	1.290	1.280	1.290	1.290	14,700
2026-04-23	1.290	1.290	1.270	1.290	1.290	16,600
2026-04-22	1.290	1.290	1.270	1.290	1.290	12,700
2026-04-21	1.280	1.290	1.280	1.290	1.290	12,300
2026-04-20	1.290	1.300	1.270	1.290	1.290	22,200
2026-04-17	1.290	1.290	1.290	1.290	1.290	15,100
2026-04-16	1.290	1.300	1.290	1.290	1.290	34,800
2026-04-15	1.280	1.290	1.270	1.290	1.290	54,500
2026-04-14	1.270	1.280	1.250	1.280	1.280	109,900
2026-04-13	1.280	1.300	1.270	1.280	1.280	27,600
2026-04-10	1.260	1.320	1.250	1.300	1.300	143,600
2026-04-09	1.200	1.280	1.200	1.280	1.280	163,800
2026-04-08	1.150	1.210	1.150	1.180	1.180	174,700
2026-04-07	1.150	1.150	1.150	1.150	1.150	0
2026-04-06	1.150	1.150	1.150	1.150	1.150	100
2026-04-03	1.080	1.150	1.080	1.150	1.150	15,400
2026-04-02	1.080	1.080	1.080	1.080	1.080	50,000
2026-04-01	1.080	1.100	1.080	1.080	1.080	20,400
2026-03-31	1.080	1.080	1.080	1.080	1.080	30,100
2026-03-30	1.040	1.080	1.040	1.080	1.080	19,100
2026-03-27	1.040	1.040	1.040	1.040	1.040	7,000
2026-03-26	1.060	1.060	1.060	1.060	1.060	20,000
2026-03-25	1.060	1.060	1.060	1.060	1.060	0
2026-03-24	1.080	1.080	1.060	1.060	1.060	10,300
2026-03-20	1.130	1.130	1.130	1.130	1.130	0
2026-03-19	1.120	1.130	1.100	1.130	1.130	15,100
2026-03-18	1.190	1.190	1.190	1.190	1.190	0
2026-03-17	1.190	1.190	1.190	1.190	1.190	0
2026-03-16	1.150	1.200	1.150	1.190	1.190	32,500
2026-03-13	1.040	1.100	1.040	1.100	1.100	23,600
2026-03-12	1.030	1.030	1.030	1.030	1.030	0
2026-03-11	1.050	1.050	1.030	1.030	1.030	9,000
2026-03-10	1.050	1.050	1.050	1.050	1.050	46,100
2026-03-09	1.080	1.080	1.050	1.050	1.050	77,900
2026-03-06	1.100	1.110	1.100	1.110	1.110	21,200
2026-03-05	1.100	1.110	1.100	1.110	1.110	52,000
2026-03-04	1.190	1.190	1.100	1.120	1.120	153,300
2026-03-03	1.210	1.210	1.210	1.210	1.210	0
2026-03-02	1.220	1.230	1.210	1.210	1.210	173,400
2026-02-27	1.230	1.260	1.220	1.260	1.260	43,500
2026-02-26	1.240	1.270	1.240	1.240	1.240	60,500
2026-02-25	1.290	1.290	1.290	1.290	1.290	0
2026-02-24	1.250	1.290	1.250	1.290	1.290	18,100
2026-02-23	1.250	1.260	1.240	1.260	1.260	29,300
2026-02-20	1.290	1.290	1.250	1.250	1.250	57,100
2026-02-19	1.230	1.290	1.230	1.290	1.290	136,700
2026-02-16	1.210	1.210	1.210	1.210	1.210	0
2026-02-13	1.200	1.220	1.200	1.210	1.210	18,700
2026-02-12	1.180	1.250	1.180	1.210	1.210	135,400
2026-02-11	1.130	1.130	1.130	1.130	1.130	11,600
2026-02-10	1.100	1.130	1.100	1.130	1.130	10,000
2026-02-09	1.070	1.100	1.070	1.100	1.100	15,600
2026-02-06	1.070	1.070	1.070	1.070	1.070	6,700
2026-02-05	1.080	1.080	1.070	1.070	1.070	28,100
2026-02-04	1.090	1.090	1.090	1.090	1.090	2,000
2026-02-03	1.080	1.090	1.080	1.090	1.090	14,000

← NewerPage 3 of 20 · 1,191 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.