Edaran Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.000	1.060	1.000	1.060	1.060	11,400
2026-10-14	1.070	1.070	1.070	1.070	1.070	0
2026-10-13	1.010	1.070	1.010	1.070	1.070	11,200
2026-10-12	1.080	1.080	1.080	1.080	1.080	0
2026-10-09	1.080	1.080	1.080	1.080	1.080	0
2026-10-08	1.080	1.080	1.080	1.080	1.080	0
2026-10-07	1.080	1.080	1.080	1.080	1.080	10,100
2026-10-06	1.090	1.090	1.090	1.090	1.090	0
2026-10-05	1.000	1.090	1.000	1.090	1.090	44,400
2026-10-02	1.040	1.040	1.040	1.040	1.040	0
2026-10-01	1.040	1.040	1.040	1.040	1.040	0
2026-09-30	1.040	1.040	1.040	1.040	1.040	34,900
2026-09-29	1.040	1.040	1.030	1.030	1.030	17,000
2026-09-28	1.030	1.030	1.030	1.030	1.030	0
2026-09-25	1.030	1.030	1.030	1.030	1.030	0
2026-09-24	1.030	1.030	1.030	1.030	1.030	5,000
2026-09-23	1.020	1.020	1.020	1.020	1.020	0
2026-09-22	1.020	1.020	1.020	1.020	1.020	1,000
2026-09-21	1.130	1.130	1.130	1.130	1.130	0
2026-09-18	1.150	1.150	1.100	1.130	1.130	12,000
2026-09-17	1.150	1.150	1.150	1.150	1.150	2,000
2026-09-16	1.140	1.140	1.140	1.140	1.140	0
2026-09-15	1.150	1.150	1.140	1.140	1.140	10,000
2026-09-14	1.150	1.150	1.150	1.150	1.150	1,000
2026-09-11	1.160	1.160	1.140	1.150	1.150	23,600
2026-09-10	1.150	1.150	1.150	1.150	1.150	0
2026-09-09	1.160	1.160	1.150	1.150	1.150	4,200
2026-09-08	1.160	1.160	1.160	1.160	1.160	3,700
2026-09-07	1.160	1.160	1.160	1.160	1.160	5,000
2026-09-04	1.160	1.160	1.150	1.160	1.160	10,000
2026-09-03	1.160	1.160	1.150	1.160	1.160	13,000
2026-09-02	1.180	1.180	1.160	1.160	1.160	62,300
2026-09-01	1.180	1.180	1.180	1.180	1.180	34,000
2026-08-31	1.180	1.180	1.180	1.180	1.180	0
2026-08-28	1.180	1.180	1.180	1.180	1.180	41,500
2026-08-27	1.180	1.200	1.180	1.180	1.180	37,000
2026-08-26	1.180	1.180	1.180	1.180	1.180	39,000
2026-08-25	1.180	1.180	1.180	1.180	1.180	0
2026-08-24	1.180	1.190	1.180	1.180	1.180	40,000
2026-08-21	1.170	1.180	1.160	1.180	1.180	69,000
2026-08-20	1.170	1.180	1.160	1.180	1.180	55,000
2026-08-19	1.180	1.180	1.160	1.180	1.180	51,000
2026-08-18	1.180	1.180	1.170	1.180	1.180	27,000
2026-08-17	1.210	1.210	1.180	1.180	1.180	27,000
2026-08-14	1.120	1.230	1.120	1.230	1.230	115,500
2026-08-13	1.130	1.130	1.120	1.130	1.130	6,000
2026-08-12	1.140	1.140	1.100	1.140	1.140	3,100
2026-08-11	1.100	1.100	1.100	1.100	1.100	12,000
2026-08-10	1.100	1.100	1.100	1.100	1.100	0
2026-08-07	1.110	1.140	1.100	1.100	1.100	7,800
2026-08-06	1.100	1.100	1.100	1.100	1.100	0
2026-08-05	1.100	1.100	1.100	1.100	1.100	1,400
2026-08-04	1.110	1.110	1.100	1.100	1.100	24,300
2026-08-03	1.100	1.100	1.090	1.090	1.090	5,300
2026-07-31	1.100	1.100	1.100	1.100	1.100	0
2026-07-30	1.100	1.100	1.100	1.100	1.100	0
2026-07-29	1.100	1.100	1.100	1.100	1.100	2,400
2026-07-28	1.120	1.120	1.100	1.100	1.100	14,800
2026-07-27	1.120	1.120	1.120	1.120	1.120	0
2026-07-24	1.120	1.120	1.120	1.120	1.120	18,800

Page 1 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.