KLSE:ELRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.87	0.89	0.85	0.89	0.89	1.72%	3,838,300
Jun 29, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	4,197,800
Jun 26, 2026	0.88	0.89	0.87	0.88	0.88	-	1,429,700
Jun 25, 2026	0.88	0.89	0.87	0.88	0.88	-	3,092,500
Jun 24, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	3,008,300
Jun 23, 2026	0.86	0.89	0.85	0.88	0.88	2.34%	5,081,500
Jun 22, 2026	0.82	0.86	0.82	0.86	0.86	3.64%	4,458,100
Jun 19, 2026	0.82	0.83	0.81	0.83	0.83	1.23%	1,860,500
Jun 18, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	2,661,700
Jun 16, 2026	0.81	0.81	0.79	0.81	0.81	0.63%	5,414,800
Jun 15, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	1,462,700
Jun 12, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	3,218,500
Jun 11, 2026	0.82	0.82	0.81	0.82	0.82	-	1,653,400
Jun 10, 2026	0.83	0.83	0.81	0.82	0.82	-	1,459,000
Jun 9, 2026	0.82	0.85	0.82	0.82	0.82	-	2,437,200
Jun 8, 2026	0.82	0.84	0.81	0.82	0.82	-	2,203,900
Jun 5, 2026	0.82	0.83	0.82	0.82	0.82	-	1,703,100
Jun 4, 2026	0.82	0.82	0.80	0.82	0.82	-	1,291,300
Jun 3, 2026	0.82	0.83	0.80	0.82	0.82	-	3,853,000
May 29, 2026	0.82	0.84	0.82	0.82	0.82	-	1,149,800
May 28, 2026	0.82	0.83	0.82	0.82	0.82	-	775,900
May 26, 2026	0.83	0.83	0.80	0.82	0.82	-0.61%	1,303,900
May 25, 2026	0.83	0.84	0.81	0.83	0.83	0.61%	1,607,300
May 22, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	1,078,400
May 21, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	1,350,000
May 20, 2026	0.85	0.85	0.84	0.85	0.85	-	342,200
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