Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.450	1.480	1.440	1.460	1.406	146,400
2025-01-28	1.450	1.460	1.450	1.450	1.396	67,100
2025-01-27	1.480	1.490	1.450	1.490	1.435	142,900
2025-01-24	1.520	1.520	1.480	1.480	1.425	211,200
2025-01-23	1.570	1.580	1.510	1.540	1.483	157,400
2025-01-22	1.600	1.600	1.580	1.580	1.522	39,900
2025-01-21	1.570	1.610	1.570	1.600	1.541	76,300
2025-01-20	1.600	1.620	1.560	1.560	1.502	135,400
2025-01-17	1.560	1.580	1.530	1.580	1.522	111,700
2025-01-16	1.570	1.570	1.550	1.560	1.502	65,000
2025-01-15	1.690	1.690	1.570	1.570	1.483	567,200
2025-01-14	1.680	1.700	1.660	1.660	1.568	167,200
2025-01-13	1.680	1.680	1.660	1.670	1.578	283,900
2025-01-10	1.700	1.700	1.670	1.680	1.587	194,500
2025-01-09	1.730	1.730	1.660	1.690	1.596	1,002,500
2025-01-08	1.810	1.810	1.730	1.740	1.644	336,000
2025-01-07	1.780	1.850	1.760	1.770	1.672	276,400
2025-01-06	1.810	1.810	1.780	1.780	1.681	154,200
2025-01-03	1.870	1.880	1.790	1.810	1.710	492,100
2025-01-02	1.850	1.890	1.850	1.880	1.776	252,800
2024-12-31	1.810	1.880	1.800	1.870	1.766	764,500
2024-12-30	1.810	1.820	1.790	1.820	1.719	379,500
2024-12-27	1.700	1.810	1.690	1.810	1.710	765,600
2024-12-26	1.700	1.730	1.660	1.700	1.606	364,800
2024-12-24	1.680	1.710	1.660	1.700	1.606	425,300
2024-12-23	1.740	1.760	1.690	1.690	1.596	237,700
2024-12-20	1.750	1.760	1.710	1.740	1.644	350,000
2024-12-19	1.780	1.800	1.700	1.750	1.653	786,700
2024-12-18	1.800	1.870	1.800	1.820	1.719	162,800
2024-12-17	1.830	1.850	1.780	1.800	1.700	641,900
2024-12-16	1.870	1.920	1.820	1.830	1.729	636,100
2024-12-13	1.910	1.910	1.860	1.880	1.776	353,300
2024-12-12	1.800	1.940	1.800	1.910	1.804	2,033,600
2024-12-11	1.800	1.810	1.790	1.800	1.700	232,300
2024-12-10	1.790	1.820	1.790	1.790	1.691	196,800
2024-12-09	1.790	1.860	1.770	1.810	1.710	1,003,200
2024-12-06	1.720	1.850	1.710	1.800	1.700	1,249,400
2024-12-05	1.750	1.750	1.680	1.700	1.606	371,200
2024-12-04	1.790	1.860	1.700	1.730	1.634	1,579,900
2024-12-03	1.770	1.800	1.760	1.790	1.691	395,600
2024-12-02	1.760	1.820	1.740	1.760	1.663	740,800
2024-11-29	1.730	1.760	1.700	1.760	1.663	380,800
2024-11-28	1.780	1.800	1.730	1.730	1.634	503,100
2024-11-27	1.650	1.810	1.650	1.790	1.691	1,129,000
2024-11-26	1.640	1.670	1.630	1.650	1.559	226,100
2024-11-25	1.650	1.680	1.620	1.640	1.549	273,400
2024-11-22	1.780	1.780	1.600	1.650	1.559	765,000
2024-11-21	1.810	1.810	1.740	1.790	1.691	474,600
2024-11-20	1.810	1.850	1.740	1.830	1.729	1,005,600
2024-11-19	1.600	1.820	1.600	1.800	1.700	2,405,800
2024-11-18	1.630	1.630	1.570	1.600	1.511	151,300
2024-11-15	1.620	1.650	1.610	1.640	1.549	419,700
2024-11-14	1.630	1.670	1.590	1.620	1.530	632,400
2024-11-13	1.520	1.650	1.520	1.620	1.530	956,700
2024-11-12	1.520	1.570	1.520	1.520	1.436	441,100
2024-11-11	1.560	1.560	1.510	1.540	1.455	232,900
2024-11-08	1.560	1.560	1.520	1.550	1.464	210,800
2024-11-07	1.590	1.660	1.560	1.580	1.493	925,900
2024-11-06	1.560	1.600	1.560	1.590	1.502	580,400
2024-11-05	1.540	1.560	1.490	1.560	1.474	299,200

← NewerPage 8 of 20 · 1,194 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.