Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.080	1.090	1.080	1.090	1.090	11,300
2026-01-29	1.130	1.130	1.080	1.080	1.080	42,100
2026-01-28	1.140	1.140	1.130	1.130	1.130	9,400
2026-01-27	1.150	1.150	1.130	1.130	1.130	8,000
2026-01-26	1.150	1.150	1.140	1.140	1.140	3,000
2026-01-23	1.130	1.150	1.130	1.150	1.150	7,000
2026-01-22	1.150	1.150	1.140	1.140	1.140	7,000
2026-01-21	1.170	1.170	1.130	1.130	1.130	7,400
2026-01-20	1.160	1.160	1.160	1.160	1.160	6,300
2026-01-19	1.210	1.210	1.210	1.210	1.210	26,600
2026-01-16	1.220	1.230	1.200	1.210	1.180	88,800
2026-01-15	1.200	1.230	1.200	1.220	1.190	52,000
2026-01-14	1.200	1.200	1.190	1.200	1.170	21,400
2026-01-13	1.190	1.200	1.180	1.200	1.170	24,400
2026-01-12	1.130	1.190	1.130	1.190	1.161	47,100
2026-01-09	1.170	1.190	1.170	1.190	1.161	14,100
2026-01-08	1.180	1.180	1.170	1.170	1.141	8,600
2026-01-07	1.180	1.200	1.180	1.180	1.151	82,600
2026-01-06	1.160	1.180	1.160	1.180	1.151	48,400
2026-01-05	1.180	1.190	1.150	1.160	1.131	37,900
2026-01-02	1.110	1.110	1.100	1.100	1.073	10,400
2025-12-31	1.100	1.110	1.100	1.110	1.083	25,100
2025-12-30	1.110	1.110	1.110	1.110	1.083	11,400
2025-12-29	1.100	1.110	1.100	1.110	1.083	3,600
2025-12-26	1.100	1.120	1.100	1.100	1.073	2,200
2025-12-24	1.110	1.110	1.110	1.110	1.083	3,700
2025-12-22	1.130	1.130	1.100	1.100	1.073	2,000
2025-12-19	1.100	1.130	1.100	1.130	1.102	14,800
2025-12-18	1.100	1.100	1.090	1.100	1.073	157,100
2025-12-17	1.100	1.100	1.100	1.100	1.073	10,000
2025-12-16	1.090	1.100	1.090	1.100	1.073	39,300
2025-12-15	1.100	1.110	1.100	1.110	1.083	55,400
2025-12-12	1.110	1.120	1.110	1.110	1.083	12,600
2025-12-11	1.110	1.110	1.110	1.110	1.083	9,000
2025-12-10	1.110	1.110	1.110	1.110	1.083	39,900
2025-12-09	1.120	1.120	1.110	1.110	1.083	37,100
2025-12-08	1.130	1.130	1.110	1.110	1.083	10,700
2025-12-05	1.180	1.180	1.120	1.180	1.151	9,100
2025-12-04	1.170	1.180	1.090	1.170	1.141	68,800
2025-12-03	1.180	1.180	1.180	1.180	1.151	8,000
2025-12-02	1.250	1.250	1.180	1.180	1.151	65,300
2025-12-01	1.230	1.260	1.200	1.260	1.229	26,800
2025-11-28	1.180	1.280	1.170	1.230	1.200	112,900
2025-11-27	1.140	1.180	1.140	1.160	1.131	32,200
2025-11-26	1.130	1.130	1.130	1.130	1.102	6,200
2025-11-25	1.130	1.130	1.130	1.130	1.102	2,500
2025-11-24	1.140	1.180	1.130	1.130	1.102	33,300
2025-11-21	1.140	1.170	1.120	1.170	1.141	26,700
2025-11-20	1.150	1.150	1.150	1.150	1.122	17,000
2025-11-19	1.120	1.130	1.120	1.130	1.102	34,100
2025-11-18	1.130	1.140	1.120	1.120	1.092	63,700
2025-11-17	1.130	1.130	1.130	1.130	1.102	8,100
2025-11-13	1.140	1.140	1.140	1.140	1.112	20,600
2025-11-12	1.150	1.150	1.140	1.150	1.122	29,700
2025-11-11	1.160	1.170	1.160	1.170	1.141	7,700
2025-11-10	1.150	1.220	1.130	1.160	1.131	61,400
2025-11-07	1.180	1.220	1.180	1.180	1.151	28,100
2025-11-06	1.180	1.180	1.180	1.180	1.151	100
2025-11-05	1.180	1.190	1.160	1.180	1.151	58,400
2025-11-04	1.220	1.220	1.220	1.220	1.190	5,000

← NewerPage 4 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.