Elridge Energy Holdings Berhad (KLSE:ELRIDGE)
Malaysia · Delayed Price · Currency is MYR 0.6850
+0.0200 (3.01%)
At close: Aug 11, 2025
KLSE:ELRIDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.73% | 4,633,700 |
| Aug 11, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 3.01% | 7,127,900 |
| Aug 8, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.53% | 2,995,800 |
| Aug 7, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 3,518,400 |
| Aug 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 5,000,800 |
| Aug 5, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.75% | 5,902,300 |
| Aug 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,316,400 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 730,900 |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,661,900 |
| Jul 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 2,448,400 |
| Jul 29, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 4,864,200 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.48% | 4,301,300 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 1,685,200 |
| Jul 24, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 3,143,300 |
| Jul 23, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 2,940,300 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 9,533,000 |
| Jul 21, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 4,642,500 |
| Jul 18, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 5,951,700 |
| Jul 17, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 4,370,100 |
| Jul 16, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 3.13% | 9,579,600 |
| Jul 15, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.79% | 17,495,700 |
| Jul 14, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.72% | 15,988,100 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,845,500 |
| Jul 10, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,958,100 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,450,700 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 680,800 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 960,000 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 618,300 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 551,000 |
| Jul 2, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 398,700 |
| Jul 1, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 3,706,500 |
| Jun 30, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 758,700 |
| Jun 26, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,512,600 |
| Jun 25, 2025 | 0.60 | 0.60 | 0.52 | 0.60 | 0.60 | - | 4,787,400 |
| Jun 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,943,400 |
| Jun 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 787,100 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 864,300 |
| Jun 19, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,434,700 |
| Jun 18, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,652,400 |
| Jun 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,161,900 |
| Jun 16, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,427,800 |
| Jun 13, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,786,100 |
| Jun 12, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 1,530,900 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -0.84% | 6,977,000 |
| Jun 10, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 603,300 |
| Jun 9, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,032,600 |
| Jun 6, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,493,600 |
| Jun 5, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 353,000 |
| Jun 4, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 585,500 |
| Jun 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 599,800 |