Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.490	1.610	1.490	1.550	1.464	790,000
2024-11-01	1.520	1.520	1.480	1.490	1.408	170,700
2024-10-30	1.540	1.540	1.510	1.520	1.436	124,400
2024-10-29	1.510	1.560	1.510	1.540	1.455	251,700
2024-10-28	1.500	1.530	1.490	1.520	1.436	316,900
2024-10-25	1.480	1.510	1.480	1.510	1.426	295,000
2024-10-24	1.520	1.530	1.500	1.510	1.426	370,500
2024-10-23	1.570	1.570	1.520	1.520	1.436	155,700
2024-10-22	1.550	1.570	1.520	1.540	1.455	455,300
2024-10-21	1.530	1.580	1.520	1.530	1.445	481,700
2024-10-18	1.530	1.590	1.510	1.550	1.464	985,900
2024-10-17	1.450	1.560	1.430	1.510	1.426	1,157,600
2024-10-16	1.460	1.460	1.400	1.450	1.370	816,500
2024-10-15	1.480	1.500	1.460	1.470	1.389	543,500
2024-10-14	1.550	1.550	1.490	1.500	1.417	535,500
2024-10-11	1.560	1.590	1.530	1.550	1.464	421,500
2024-10-10	1.590	1.620	1.560	1.570	1.483	612,400
2024-10-09	1.590	1.650	1.570	1.590	1.502	1,284,100
2024-10-08	1.530	1.630	1.500	1.570	1.483	1,231,500
2024-10-07	1.560	1.600	1.510	1.530	1.445	880,300
2024-10-04	1.460	1.630	1.460	1.550	1.464	1,699,400
2024-10-03	1.510	1.550	1.480	1.480	1.398	586,900
2024-10-02	1.550	1.550	1.480	1.510	1.426	676,900
2024-10-01	1.530	1.600	1.500	1.550	1.464	634,300
2024-09-30	1.580	1.600	1.500	1.530	1.445	603,100
2024-09-27	1.570	1.660	1.560	1.580	1.493	1,482,200
2024-09-26	1.570	1.610	1.550	1.580	1.493	754,900
2024-09-25	1.660	1.680	1.560	1.570	1.483	942,400
2024-09-24	1.630	1.690	1.630	1.670	1.578	861,800
2024-09-23	1.730	1.730	1.620	1.630	1.540	1,582,400
2024-09-20	1.730	1.810	1.710	1.730	1.634	1,978,700
2024-09-19	1.720	1.770	1.680	1.720	1.625	1,364,600
2024-09-18	1.780	1.950	1.640	1.720	1.625	6,532,300
2024-09-17	1.450	1.810	1.410	1.770	1.672	1,852,500
2024-09-13	1.390	1.450	1.340	1.440	1.360	558,600
2024-09-12	1.360	1.410	1.350	1.390	1.313	655,500
2024-09-11	1.380	1.380	1.290	1.310	1.237	818,100
2024-09-10	1.450	1.480	1.380	1.390	1.313	683,600
2024-09-09	1.480	1.480	1.410	1.450	1.370	517,100
2024-09-06	1.480	1.560	1.480	1.480	1.398	698,800
2024-09-05	1.550	1.560	1.460	1.470	1.389	904,300
2024-09-04	1.560	1.590	1.520	1.550	1.464	726,300
2024-09-03	1.640	1.690	1.560	1.620	1.530	674,700
2024-09-02	1.690	1.740	1.630	1.630	1.540	1,010,400
2024-08-30	1.670	1.720	1.620	1.640	1.549	1,755,800
2024-08-29	1.570	1.650	1.460	1.640	1.549	2,062,200
2024-08-28	1.670	1.680	1.550	1.570	1.483	865,500
2024-08-27	1.720	1.750	1.650	1.660	1.568	1,113,100
2024-08-26	1.790	1.850	1.700	1.730	1.634	1,464,200
2024-08-23	1.850	1.850	1.740	1.790	1.691	1,345,800
2024-08-22	1.990	2.010	1.860	1.880	1.776	1,596,300
2024-08-21	1.860	2.000	1.810	1.960	1.851	3,231,200
2024-08-20	2.070	2.080	1.720	1.810	1.710	4,086,700
2024-08-19	2.090	2.150	2.050	2.070	1.955	1,803,600
2024-08-16	2.130	2.160	2.070	2.080	1.965	1,702,600
2024-08-15	2.100	2.200	1.990	2.070	1.955	3,474,900
2024-08-14	2.600	2.620	2.050	2.130	2.012	6,332,600
2024-08-13	2.650	2.730	2.520	2.550	2.409	1,419,600
2024-08-12	2.750	2.870	2.400	2.630	2.484	2,368,400
2024-08-09	2.570	2.900	2.570	2.710	2.560	6,027,400

← NewerPage 9 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.