Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.220	1.230	1.190	1.230	1.200	33,500
2025-10-30	1.240	1.250	1.220	1.220	1.190	8,200
2025-10-29	1.240	1.240	1.210	1.240	1.209	19,500
2025-10-28	1.190	1.240	1.190	1.240	1.209	7,200
2025-10-27	1.180	1.190	1.180	1.190	1.161	6,200
2025-10-24	1.200	1.200	1.180	1.180	1.151	26,900
2025-10-23	1.220	1.220	1.200	1.200	1.170	29,200
2025-10-22	1.220	1.260	1.220	1.220	1.190	34,200
2025-10-21	1.240	1.300	1.220	1.220	1.190	26,300
2025-10-17	1.270	1.280	1.240	1.240	1.209	118,900
2025-10-16	1.300	1.320	1.270	1.270	1.239	60,200
2025-10-15	1.310	1.310	1.280	1.300	1.268	63,300
2025-10-14	1.350	1.360	1.260	1.280	1.248	295,400
2025-10-13	1.360	1.360	1.330	1.330	1.297	150,100
2025-10-10	1.400	1.420	1.360	1.370	1.336	160,700
2025-10-09	1.340	1.420	1.290	1.420	1.385	739,600
2025-10-08	1.360	1.360	1.290	1.340	1.307	186,300
2025-10-07	1.340	1.350	1.300	1.350	1.317	154,300
2025-10-06	1.260	1.370	1.260	1.340	1.307	356,100
2025-10-03	1.320	1.340	1.280	1.300	1.268	355,900
2025-10-02	1.180	1.330	1.180	1.320	1.287	585,300
2025-10-01	1.160	1.210	1.160	1.200	1.170	3,100
2025-09-30	1.190	1.200	1.160	1.200	1.170	29,500
2025-09-29	1.220	1.240	1.180	1.200	1.170	57,900
2025-09-26	1.160	1.210	1.150	1.210	1.180	33,400
2025-09-25	1.210	1.230	1.190	1.190	1.161	52,900
2025-09-24	1.140	1.210	1.130	1.210	1.180	18,700
2025-09-23	1.210	1.220	1.170	1.210	1.180	54,800
2025-09-22	1.240	1.240	1.210	1.210	1.180	33,400
2025-09-19	1.180	1.230	1.180	1.210	1.180	79,900
2025-09-18	1.150	1.170	1.150	1.170	1.141	25,300
2025-09-17	1.100	1.160	1.100	1.160	1.131	32,600
2025-09-12	1.110	1.120	1.110	1.120	1.092	4,500
2025-09-11	1.110	1.120	1.100	1.120	1.092	13,200
2025-09-10	1.110	1.110	1.110	1.110	1.083	9,600
2025-09-09	1.120	1.120	1.100	1.110	1.083	34,200
2025-09-08	1.130	1.130	1.130	1.130	1.102	6,700
2025-09-04	1.130	1.130	1.130	1.130	1.102	30,000
2025-09-03	1.150	1.150	1.120	1.140	1.112	32,200
2025-09-02	1.140	1.150	1.140	1.150	1.122	26,000
2025-08-29	1.190	1.190	1.160	1.160	1.131	12,000
2025-08-28	1.140	1.230	1.140	1.210	1.180	142,800
2025-08-27	1.110	1.130	1.090	1.130	1.102	36,000
2025-08-26	1.140	1.150	1.120	1.120	1.092	41,400
2025-08-25	1.160	1.160	1.150	1.150	1.122	44,800
2025-08-22	1.160	1.160	1.130	1.150	1.122	70,400
2025-08-21	1.160	1.160	1.150	1.160	1.131	52,400
2025-08-20	1.200	1.200	1.150	1.170	1.141	26,700
2025-08-19	1.170	1.200	1.120	1.200	1.170	120,300
2025-08-18	1.130	1.170	1.130	1.170	1.141	52,000
2025-08-15	1.170	1.170	1.170	1.170	1.141	13,700
2025-08-14	1.240	1.280	1.150	1.170	1.141	247,400
2025-08-13	1.070	1.240	1.070	1.230	1.200	255,700
2025-08-12	1.060	1.080	1.060	1.070	1.044	18,900
2025-08-11	1.090	1.110	1.090	1.110	1.083	800
2025-08-08	1.090	1.090	1.080	1.090	1.063	82,300
2025-08-07	1.130	1.130	1.100	1.100	1.073	167,700
2025-08-06	1.140	1.150	1.140	1.140	1.112	68,600
2025-08-05	1.200	1.200	1.130	1.150	1.122	38,100
2025-08-04	1.170	1.170	1.160	1.160	1.131	19,200

← NewerPage 5 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.