Edaran Berhad (KLSE:EDARAN)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.130 (11.61%)
At close: May 13, 2026
Edaran Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 19,100 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 7,000 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 20,000 |
| Mar 24, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -6.19% | 10,300 |
| Mar 19, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | -5.04% | 15,100 |
| Mar 16, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 8.18% | 32,500 |
| Mar 13, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 6.80% | 23,600 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 9,000 |
| 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 |