Skip to main content
logo
Edaran Berhad (KLSE:EDARAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.130
-0.010 (-0.88%)
At close: Jan 27, 2026

Edaran Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20261.151.151.131.131.13-0.88%8,000
Jan 26, 20261.151.151.141.141.14-0.87%3,000
Jan 23, 20261.131.151.131.151.150.88%7,000
Jan 22, 20261.151.151.141.141.140.88%7,000
Jan 21, 20261.171.171.131.131.13-2.59%7,400
Jan 20, 20261.161.161.161.161.16-6,300
Jan 19, 20261.191.191.161.161.16-4.13%26,600
Jan 16, 20261.221.231.201.211.18-0.82%88,800
Jan 15, 20261.201.231.201.221.191.67%52,000
Jan 14, 20261.201.201.191.201.17-21,400
Jan 13, 20261.191.201.181.201.170.84%24,400
Jan 12, 20261.131.191.131.191.16-47,100
Jan 9, 20261.171.191.171.191.161.71%14,100
Jan 8, 20261.181.181.171.171.14-0.85%8,600
Jan 7, 20261.181.201.181.181.15-82,600
Jan 6, 20261.161.181.161.181.151.72%48,400
Jan 5, 20261.181.191.151.161.135.45%37,900
Jan 2, 20261.111.111.101.101.07-0.90%10,400
Dec 31, 20251.101.111.101.111.08-25,100
Dec 30, 20251.111.111.111.111.08-11,400
Dec 29, 20251.101.111.101.111.080.91%3,600
Dec 26, 20251.101.121.101.101.07-0.90%2,200
Dec 24, 20251.111.111.111.111.080.91%3,700
Dec 22, 20251.131.131.101.101.07-2.65%2,000
Dec 19, 20251.101.131.101.131.102.73%14,800
Dec 18, 20251.101.101.091.101.07-157,100
Dec 17, 20251.101.101.101.101.07-10,000
Dec 16, 20251.091.101.091.101.07-0.90%39,300
Dec 15, 20251.101.111.101.111.08-55,400
Dec 12, 20251.111.121.111.111.08-12,600
Dec 11, 20251.111.111.111.111.08-9,000
Dec 10, 20251.111.111.111.111.08-39,900
Dec 9, 20251.121.121.111.111.08-37,100
Dec 8, 20251.131.131.111.111.08-5.93%10,700
Dec 5, 20251.181.181.121.181.150.85%9,100
Dec 4, 20251.171.181.091.171.14-0.85%68,800
Dec 3, 20251.181.181.181.181.15-8,000
Dec 2, 20251.251.251.181.181.15-6.35%65,300
Dec 1, 20251.231.261.201.261.232.44%26,800
Nov 28, 20251.181.281.171.231.206.03%112,900
Nov 27, 20251.141.181.141.161.132.65%32,200
Nov 26, 20251.131.131.131.131.10-6,200
Nov 25, 20251.131.131.131.131.10-2,500
Nov 24, 20251.141.181.131.131.10-3.42%33,300
Nov 21, 20251.141.171.121.171.141.74%26,700
Nov 20, 20251.151.151.151.151.121.77%17,000
Nov 19, 20251.121.131.121.131.100.89%34,100
Nov 18, 20251.131.141.121.121.09-0.88%63,700
Nov 17, 20251.131.131.131.131.10-0.88%8,100
Nov 13, 20251.141.141.141.141.11-0.87%20,600