Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.490	1.490	1.450	1.450	1.396	40,300
2025-04-30	1.470	1.500	1.450	1.490	1.435	46,800
2025-04-29	1.470	1.480	1.470	1.470	1.416	67,600
2025-04-28	1.510	1.510	1.470	1.470	1.416	77,600
2025-04-25	1.550	1.550	1.500	1.500	1.445	123,800
2025-04-24	1.530	1.560	1.490	1.550	1.493	310,200
2025-04-23	1.460	1.480	1.450	1.480	1.425	59,600
2025-04-22	1.440	1.460	1.440	1.450	1.396	18,500
2025-04-21	1.430	1.480	1.430	1.470	1.416	17,600
2025-04-18	1.510	1.510	1.450	1.450	1.396	29,800
2025-04-17	1.480	1.490	1.430	1.450	1.396	74,700
2025-04-16	1.490	1.530	1.460	1.480	1.425	43,900
2025-04-15	1.540	1.550	1.470	1.490	1.435	131,900
2025-04-14	1.500	1.560	1.500	1.540	1.483	172,100
2025-04-11	1.420	1.490	1.310	1.490	1.435	160,000
2025-04-10	1.370	1.480	1.370	1.430	1.377	250,600
2025-04-09	1.430	1.430	1.320	1.340	1.290	90,400
2025-04-08	1.450	1.500	1.340	1.430	1.377	143,900
2025-04-07	1.570	1.570	1.380	1.420	1.368	245,500
2025-04-04	1.630	1.630	1.480	1.570	1.512	268,600
2025-04-03	1.650	1.680	1.510	1.580	1.522	294,000
2025-04-02	1.700	1.700	1.660	1.680	1.618	194,600
2025-03-28	1.590	1.740	1.590	1.720	1.656	840,700
2025-03-27	1.480	1.590	1.450	1.590	1.531	710,900
2025-03-26	1.340	1.480	1.340	1.480	1.425	565,500
2025-03-25	1.280	1.350	1.280	1.350	1.300	79,800
2025-03-24	1.320	1.340	1.300	1.300	1.252	19,300
2025-03-21	1.320	1.360	1.300	1.320	1.271	206,600
2025-03-20	1.320	1.320	1.290	1.290	1.242	24,600
2025-03-19	1.250	1.320	1.250	1.300	1.252	78,600
2025-03-17	1.240	1.280	1.230	1.270	1.223	42,000
2025-03-14	1.160	1.230	1.160	1.220	1.175	32,800
2025-03-13	1.230	1.230	1.170	1.200	1.156	20,500
2025-03-12	1.140	1.250	1.140	1.160	1.117	29,000
2025-03-11	1.150	1.200	1.100	1.140	1.098	132,500
2025-03-10	1.150	1.260	1.150	1.240	1.194	38,900
2025-03-07	1.230	1.280	1.230	1.230	1.185	23,400
2025-03-06	1.220	1.310	1.200	1.240	1.194	208,600
2025-03-05	1.040	1.220	1.040	1.220	1.175	133,500
2025-03-04	1.100	1.100	1.050	1.070	1.030	111,400
2025-03-03	1.140	1.150	1.110	1.120	1.079	122,500
2025-02-28	1.180	1.180	1.150	1.150	1.108	84,700
2025-02-27	1.130	1.240	1.130	1.190	1.146	157,200
2025-02-26	1.180	1.220	1.180	1.190	1.146	58,300
2025-02-25	1.210	1.210	1.150	1.160	1.117	84,300
2025-02-24	1.310	1.310	1.210	1.210	1.165	237,300
2025-02-21	1.320	1.320	1.300	1.310	1.262	127,900
2025-02-20	1.380	1.380	1.310	1.320	1.271	148,500
2025-02-19	1.420	1.420	1.380	1.380	1.329	73,400
2025-02-18	1.450	1.470	1.420	1.420	1.368	47,200
2025-02-17	1.420	1.460	1.410	1.450	1.396	92,600
2025-02-14	1.430	1.450	1.420	1.420	1.368	118,800
2025-02-13	1.440	1.450	1.440	1.440	1.387	60,800
2025-02-12	1.480	1.480	1.440	1.450	1.396	96,300
2025-02-10	1.490	1.490	1.470	1.480	1.425	43,700
2025-02-07	1.500	1.510	1.490	1.500	1.445	46,800
2025-02-06	1.540	1.540	1.480	1.500	1.445	109,200
2025-02-05	1.460	1.530	1.460	1.500	1.445	180,900
2025-02-04	1.440	1.480	1.440	1.450	1.396	30,700
2025-02-03	1.460	1.490	1.440	1.450	1.396	38,800

← NewerPage 7 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.