Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.180	1.180	1.180	1.180	1.151	3,000
2025-07-31	1.150	1.190	1.140	1.180	1.151	61,600
2025-07-30	1.150	1.160	1.150	1.150	1.122	17,000
2025-07-29	1.190	1.200	1.150	1.150	1.122	42,000
2025-07-28	1.220	1.220	1.190	1.190	1.161	18,000
2025-07-25	1.220	1.220	1.210	1.220	1.190	23,300
2025-07-24	1.170	1.190	1.160	1.180	1.151	138,600
2025-07-23	1.190	1.190	1.170	1.170	1.141	30,000
2025-07-22	1.240	1.240	1.180	1.200	1.170	33,700
2025-07-21	1.200	1.210	1.180	1.200	1.170	28,200
2025-07-18	1.220	1.220	1.210	1.220	1.190	6,900
2025-07-17	1.200	1.240	1.200	1.220	1.190	12,000
2025-07-16	1.220	1.220	1.200	1.200	1.170	30,700
2025-07-15	1.240	1.240	1.240	1.240	1.209	1,000
2025-07-14	1.230	1.240	1.230	1.240	1.209	39,300
2025-07-11	1.230	1.240	1.220	1.240	1.209	10,600
2025-07-10	1.240	1.240	1.210	1.230	1.200	22,500
2025-07-09	1.220	1.250	1.200	1.240	1.209	39,000
2025-07-08	1.220	1.240	1.220	1.220	1.190	44,600
2025-07-07	1.250	1.250	1.250	1.250	1.219	2,000
2025-07-04	1.280	1.280	1.250	1.250	1.219	92,400
2025-07-03	1.290	1.300	1.280	1.280	1.248	132,800
2025-07-02	1.280	1.310	1.280	1.290	1.258	38,600
2025-07-01	1.320	1.320	1.310	1.310	1.278	21,500
2025-06-30	1.320	1.330	1.320	1.320	1.287	29,400
2025-06-26	1.330	1.330	1.310	1.310	1.278	18,300
2025-06-25	1.320	1.330	1.320	1.330	1.297	3,200
2025-06-24	1.310	1.340	1.310	1.320	1.287	16,200
2025-06-23	1.290	1.350	1.280	1.320	1.287	80,000
2025-06-20	1.400	1.400	1.340	1.400	1.365	5,200
2025-06-19	1.320	1.400	1.320	1.330	1.297	6,500
2025-06-18	1.420	1.420	1.310	1.400	1.365	4,900
2025-06-13	1.380	1.440	1.350	1.420	1.385	28,500
2025-06-12	1.420	1.420	1.400	1.400	1.348	23,000
2025-06-11	1.410	1.440	1.410	1.420	1.368	23,000
2025-06-10	1.400	1.440	1.400	1.400	1.348	24,600
2025-06-09	1.400	1.410	1.400	1.400	1.348	95,400
2025-06-06	1.420	1.420	1.420	1.420	1.368	56,100
2025-06-05	1.410	1.420	1.400	1.420	1.368	57,300
2025-06-04	1.420	1.420	1.420	1.420	1.368	22,200
2025-06-03	1.430	1.430	1.410	1.420	1.368	46,500
2025-05-30	1.450	1.450	1.410	1.410	1.358	10,800
2025-05-29	1.400	1.460	1.400	1.450	1.396	64,000
2025-05-28	1.420	1.420	1.400	1.400	1.348	28,100
2025-05-27	1.390	1.440	1.390	1.400	1.348	45,000
2025-05-26	1.400	1.430	1.400	1.400	1.348	57,100
2025-05-23	1.460	1.470	1.400	1.400	1.348	48,000
2025-05-22	1.400	1.470	1.400	1.430	1.377	55,400
2025-05-21	1.450	1.460	1.410	1.410	1.358	54,300
2025-05-20	1.540	1.540	1.430	1.470	1.416	151,500
2025-05-19	1.600	1.600	1.490	1.490	1.435	104,600
2025-05-16	1.580	1.620	1.560	1.600	1.541	253,900
2025-05-15	1.550	1.610	1.520	1.550	1.493	219,300
2025-05-14	1.500	1.570	1.500	1.550	1.493	338,300
2025-05-13	1.480	1.500	1.460	1.470	1.416	122,900
2025-05-09	1.450	1.480	1.450	1.470	1.416	120,000
2025-05-08	1.410	1.460	1.390	1.450	1.396	146,700
2025-05-07	1.400	1.420	1.390	1.410	1.358	103,500
2025-05-06	1.400	1.400	1.350	1.400	1.348	103,800
2025-05-05	1.450	1.470	1.380	1.400	1.348	274,500

← NewerPage 6 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.