Edaran Berhad (KLSE:EDARAN)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.010 (-0.90%)
At close: Jun 23, 2026
Edaran Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 15,900 |
| May 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 2,200 |
| May 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 2,600 |
| May 14, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 4,900 |
| May 13, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 11.61% | 15,700 |
| May 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 1,000 |
| May 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 11,300 |
| May 8, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 10,600 |
| May 7, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -4.20% | 13,400 |
| May 6, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 3.48% | 4,000 |
| May 5, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -4.17% | 8,000 |
| May 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 2,000 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | 11,900 |
| Apr 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,000 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 10,000 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 17,000 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 14,700 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 16,600 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 12,700 |
| Apr 21, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 12,300 |
| Apr 20, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 22,200 |
| Apr 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 15,100 |
| Apr 16, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 34,800 |
| Apr 15, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 54,500 |
| Apr 14, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | - | 109,900 |
| Apr 13, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 27,600 |
| Apr 10, 2026 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 143,600 |
| Apr 9, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 8.47% | 163,800 |
| Apr 8, 2026 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 174,700 |
| Apr 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Apr 3, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 6.48% | 15,400 |
| Apr 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 50,000 |
| Apr 1, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 20,400 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 30,100 |