Edaran Berhad (KLSE:EDARAN)
Malaysia · Delayed Price · Currency is MYR 1.050
-0.060 (-5.41%)
At close: Mar 9, 2026
Edaran Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 46,100 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -5.41% | 77,900 |
| Mar 6, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 21,200 |
| Mar 5, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 52,000 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -7.44% | 153,300 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -3.97% | 173,400 |
| Feb 27, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 43,500 |
| Feb 26, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -3.88% | 60,500 |
| Feb 24, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 18,100 |
| Feb 23, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 29,300 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 57,100 |
| Feb 19, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 6.61% | 136,700 |
| Feb 13, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 18,700 |
| Feb 12, 2026 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 7.08% | 135,400 |
| Feb 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 11,600 |
| Feb 10, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 10,000 |
| Feb 9, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 15,600 |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 6,700 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 28,100 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,000 |
| Feb 3, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 14,000 |
| Jan 30, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 11,300 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 42,100 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 9,400 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 8,000 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 3,000 |
| Jan 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 7,000 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 7,000 |
| Jan 21, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 7,400 |
| Jan 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,300 |
| Jan 19, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 26,600 |
| Jan 16, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.18 | -0.82% | 88,800 |
| Jan 15, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.19 | 1.67% | 52,000 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | - | 21,400 |
| Jan 13, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.17 | 0.84% | 24,400 |
| Jan 12, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.16 | - | 47,100 |
| Jan 9, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.16 | 1.71% | 14,100 |
| Jan 8, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.14 | -0.85% | 8,600 |
| Jan 7, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.15 | - | 82,600 |
| Jan 6, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.15 | 1.72% | 48,400 |
| Jan 5, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.13 | 5.45% | 37,900 |
| Jan 2, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.07 | -0.90% | 10,400 |
| Dec 31, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.08 | - | 25,100 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | 11,400 |
| Dec 29, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.08 | 0.91% | 3,600 |
| Dec 26, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.07 | -0.90% | 2,200 |
| Dec 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 0.91% | 3,700 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.07 | -2.65% | 2,000 |
| Dec 19, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.10 | 2.73% | 14,800 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.07 | - | 157,100 |