Edaran Berhad (KLSE:EDARAN)
Malaysia · Delayed Price · Currency is MYR 1.180
0.00 (0.00%)
At close: Aug 28, 2026
Edaran Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 41,500 |
| Aug 27, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 37,000 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 39,000 |
| Aug 24, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 40,000 |
| Aug 21, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 69,000 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 55,000 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 51,000 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 27,000 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -4.07% | 27,000 |
| Aug 14, 2026 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 8.85% | 115,500 |
| Aug 13, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 6,000 |
| Aug 12, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 3,100 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12,000 |
| Aug 7, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | - | 7,800 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,400 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 24,300 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 5,300 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,400 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 14,800 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 18,800 |
| Jul 21, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 11,500 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 5,000 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 22,000 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 11,500 |
| Jul 15, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 17,200 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,000 |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 7,200 |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6,000 |
| Jul 6, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -0.86% | 20,100 |
| Jul 2, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 8,800 |
| Jul 1, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 68,600 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 16,500 |
| Jun 26, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 18,500 |
| Jun 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 5,000 |
| Jun 23, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 5,600 |
| Jun 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 500 |
| Jun 19, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 12,000 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -5.98% | 13,100 |
| Jun 15, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 3.54% | 3,000 |
| Jun 12, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 18,300 |
| Jun 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10,000 |
| Jun 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.61% | 3,000 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 100 |
| Jun 4, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 8.04% | 3,100 |
| Jun 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 26,100 |
| May 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,000 |
| May 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 13,900 |
| May 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 17,000 |
| May 22, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -6.67% | 20,200 |
| May 21, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 1,500 |