Elridge Energy Holdings Berhad (KLSE:ELRIDGE)
Malaysia · Delayed Price · Currency is MYR 1.230
+0.030 (2.50%)
At close: Feb 6, 2026
KLSE:ELRIDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | 2.50% | 10,687,400 |
| Feb 5, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 7.14% | 11,149,900 |
| Feb 4, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 8,683,100 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 3,427,500 |
| Jan 30, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 2,568,100 |
| Jan 29, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 10,391,800 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,257,000 |
| Jan 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,616,600 |
| Jan 26, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | - | 9,620,100 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5,301,900 |
| Jan 22, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 4,003,600 |
| Jan 21, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 6,572,500 |
| Jan 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,075,900 |
| Jan 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,786,700 |
| Jan 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,804,400 |
| Jan 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,135,800 |
| Jan 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,033,700 |
| Jan 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,484,600 |
| Jan 12, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,934,100 |
| Jan 9, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,938,100 |
| Jan 8, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 2,198,500 |
| Jan 7, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 2,549,200 |
| Jan 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,227,000 |
| Jan 5, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,426,800 |
| Jan 2, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,081,700 |
| Dec 31, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,445,900 |
| Dec 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 999,400 |
| Dec 29, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 3,226,200 |
| Dec 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,321,700 |
| Dec 24, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,029,600 |
| Dec 23, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 2,642,600 |
| Dec 22, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 2,964,800 |
| Dec 19, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 3,754,600 |
| Dec 18, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,436,900 |
| Dec 17, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 3,139,400 |
| Dec 16, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 2,583,600 |
| Dec 15, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 3,295,700 |
| Dec 12, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,340,200 |
| Dec 11, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 3,789,000 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 3,383,600 |
| Dec 9, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 5,855,000 |
| Dec 8, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 2,897,900 |
| Dec 5, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 4,496,900 |
| Dec 4, 2025 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | - | 5,984,700 |
| Dec 3, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.59% | 9,950,800 |
| Dec 2, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.63% | 3,177,100 |
| Dec 1, 2025 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 6,171,300 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 7,595,300 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 2,396,200 |
| Nov 26, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 3,667,300 |