KLSE:ELRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	1,767,800
May 18, 2026	0.87	0.87	0.82	0.83	0.83	-4.05%	1,568,400
May 15, 2026	0.88	0.88	0.86	0.87	0.87	-1.70%	1,260,500
May 14, 2026	0.87	0.89	0.86	0.88	0.88	1.73%	2,170,300
May 13, 2026	0.90	0.90	0.86	0.87	0.87	-3.89%	2,445,000
May 12, 2026	0.81	0.90	0.81	0.90	0.90	11.11%	7,591,900
May 11, 2026	0.82	0.82	0.79	0.81	0.81	-	3,131,100
May 8, 2026	0.85	0.85	0.80	0.81	0.81	-4.14%	3,998,200
May 7, 2026	0.87	0.87	0.85	0.85	0.85	-3.43%	2,293,000
May 6, 2026	0.86	0.89	0.85	0.88	0.88	1.74%	2,422,400
May 5, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	1,438,000
May 4, 2026	0.91	0.91	0.88	0.88	0.88	-2.76%	2,929,500
Apr 30, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	1,256,400
Apr 29, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	1,252,600
Apr 28, 2026	0.92	0.95	0.91	0.92	0.92	-2.13%	1,415,300
Apr 27, 2026	0.95	0.96	0.91	0.94	0.94	-0.53%	3,046,100
Apr 24, 2026	0.96	0.97	0.95	0.95	0.95	-1.56%	1,979,300
Apr 23, 2026	0.95	0.97	0.94	0.96	0.96	1.05%	2,444,300
Apr 22, 2026	0.93	0.96	0.93	0.95	0.95	2.15%	4,136,500
Apr 21, 2026	0.91	0.94	0.91	0.93	0.93	2.20%	3,877,800
Apr 20, 2026	0.92	0.93	0.91	0.91	0.91	-1.62%	1,861,300
Apr 17, 2026	0.93	0.93	0.88	0.93	0.93	1.09%	3,140,900
Apr 16, 2026	0.92	0.94	0.92	0.92	0.92	-0.54%	3,633,600
Apr 15, 2026	0.90	0.93	0.89	0.92	0.92	2.22%	2,417,600
Apr 14, 2026	0.88	0.90	0.87	0.90	0.90	2.86%	1,743,000
Apr 13, 2026	0.91	0.92	0.87	0.88	0.88	-3.85%	2,180,800
Apr 10, 2026	0.90	0.91	0.89	0.91	0.91	2.25%	1,597,200
Apr 9, 2026	0.92	0.92	0.88	0.89	0.89	-2.73%	2,418,700
Apr 8, 2026	0.86	0.92	0.86	0.92	0.92	7.65%	5,352,300
Apr 7, 2026	0.85	0.85	0.83	0.85	0.85	0.59%	1,273,200
Apr 6, 2026	0.88	0.88	0.83	0.85	0.85	-3.43%	2,621,600
Apr 3, 2026	0.88	0.89	0.87	0.88	0.88	-	1,561,400
Apr 2, 2026	0.88	0.90	0.86	0.88	0.88	-	1,462,300
Apr 1, 2026	0.86	0.90	0.84	0.88	0.88	2.94%	3,403,100
Mar 31, 2026	0.84	0.87	0.84	0.85	0.85	1.19%	1,427,700
Mar 30, 2026	0.86	0.86	0.83	0.84	0.84	-2.89%	1,624,600
Mar 27, 2026	0.86	0.88	0.85	0.87	0.87	1.17%	2,290,200
Mar 26, 2026	0.90	0.90	0.83	0.86	0.86	-3.39%	3,039,200
Mar 25, 2026	0.91	0.93	0.89	0.89	0.89	-2.21%	2,829,800
Mar 24, 2026	0.95	0.95	0.89	0.91	0.91	-4.74%	4,089,800
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