KLSE:ELRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.86	0.95	0.86	0.95	0.95	11.18%	13,504,200
Nov 14, 2025	0.85	0.86	0.85	0.85	0.85	0.59%	3,251,900
Nov 13, 2025	0.83	0.85	0.83	0.85	0.85	2.42%	9,126,700
Nov 12, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	3,784,700
Nov 11, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	4,127,000
Nov 10, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	2,180,600
Nov 7, 2025	0.81	0.81	0.80	0.81	0.81	-	3,966,600
Nov 6, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	3,571,500
Nov 5, 2025	0.80	0.80	0.79	0.80	0.80	-	1,762,000
Nov 4, 2025	0.80	0.80	0.79	0.80	0.80	-	2,425,900
Nov 3, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	3,141,000
Oct 31, 2025	0.79	0.79	0.78	0.79	0.79	-	6,214,500
Oct 30, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	2,325,800
Oct 29, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	3,150,000
Oct 28, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	5,137,200
Oct 27, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	4,104,700
Oct 24, 2025	0.77	0.79	0.77	0.79	0.79	1.95%	7,381,500
Oct 23, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	2,729,200
Oct 22, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	6,587,500
Oct 21, 2025	0.76	0.77	0.75	0.76	0.76	-	9,627,100
Oct 17, 2025	0.72	0.76	0.72	0.76	0.76	4.86%	10,858,900
Oct 16, 2025	0.73	0.73	0.72	0.72	0.72	-	2,380,800
Oct 15, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	1,538,500
Oct 14, 2025	0.73	0.73	0.72	0.73	0.73	-	1,396,000
Oct 13, 2025	0.73	0.73	0.72	0.73	0.73	-	2,522,800
Oct 10, 2025	0.73	0.73	0.72	0.73	0.73	-	1,839,500
Oct 9, 2025	0.72	0.73	0.71	0.73	0.73	1.40%	2,852,100
Oct 8, 2025	0.72	0.73	0.72	0.72	0.72	-1.38%	3,318,000
Oct 7, 2025	0.73	0.73	0.72	0.73	0.73	-	1,724,100
Oct 6, 2025	0.73	0.73	0.73	0.73	0.73	-	2,169,700
Oct 3, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	1,579,000
Oct 2, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	1,340,600
Oct 1, 2025	0.72	0.73	0.72	0.73	0.73	-	2,449,400
Sep 30, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	1,672,400
Sep 29, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	1,280,000
Sep 26, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	2,421,800
Sep 25, 2025	0.72	0.73	0.71	0.72	0.72	0.70%	3,438,900
Sep 24, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	2,639,400
Sep 23, 2025	0.72	0.73	0.72	0.72	0.72	-	2,926,200
Sep 22, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	2,990,100
Sep 19, 2025	0.70	0.71	0.70	0.70	0.70	0.72%	2,680,500
Sep 18, 2025	0.71	0.71	0.69	0.70	0.70	-2.11%	2,257,900
Sep 17, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	1,388,800
Sep 12, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	2,019,200
Sep 11, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	1,248,200
Sep 10, 2025	0.72	0.73	0.72	0.72	0.72	-	2,664,800
Sep 9, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	2,616,200
Sep 8, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	1,077,000
Sep 4, 2025	0.72	0.73	0.72	0.72	0.72	-	2,601,500
Sep 3, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	3,418,300