Elridge Energy Holdings Berhad (KLSE:ELRIDGE)
Malaysia · Delayed Price · Currency is MYR 0.9500
-0.0250 (-2.56%)
At close: Mar 19, 2026
KLSE:ELRIDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 2,258,300 |
| Mar 18, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -2.50% | 4,931,600 |
| Mar 17, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 3,566,700 |
| Mar 16, 2026 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 5.15% | 3,822,900 |
| Mar 13, 2026 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 3.74% | 4,148,200 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -3.11% | 2,757,400 |
| Mar 11, 2026 | 0.92 | 0.97 | 0.90 | 0.97 | 0.97 | 4.89% | 3,567,300 |
| Mar 10, 2026 | 0.90 | 1.00 | 0.82 | 0.92 | 0.92 | 1.66% | 17,078,600 |
| Mar 9, 2026 | 0.95 | 1.03 | 0.80 | 0.91 | 0.91 | -6.70% | 19,412,900 |
| Mar 6, 2026 | 1.29 | 1.30 | 0.91 | 0.97 | 0.97 | -24.81% | 24,730,700 |
| Mar 5, 2026 | 1.33 | 1.36 | 1.27 | 1.29 | 1.29 | -1.53% | 8,087,500 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.29 | 1.31 | 1.31 | -8.39% | 10,987,300 |
| Mar 3, 2026 | 1.39 | 1.45 | 1.35 | 1.43 | 1.43 | 2.88% | 7,962,800 |
| Mar 2, 2026 | 1.45 | 1.47 | 1.32 | 1.39 | 1.39 | -6.71% | 13,688,800 |
| Feb 27, 2026 | 1.45 | 1.52 | 1.43 | 1.49 | 1.49 | 2.05% | 14,363,900 |
| Feb 26, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 3,582,000 |
| Feb 25, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 4,466,000 |
| Feb 24, 2026 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | 1.42% | 17,954,300 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 9,852,100 |
| Feb 20, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 6,086,300 |
| Feb 19, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 9,499,800 |
| Feb 16, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | 5,671,500 |
| Feb 13, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 7,255,900 |
| Feb 12, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 13,557,100 |
| Feb 11, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | - | 18,500,800 |
| Feb 10, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 5.38% | 19,883,300 |
| Feb 9, 2026 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 16,536,600 |
| 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 |