KLSE:ELRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	2,462,200
Aug 7, 2026	0.82	0.83	0.82	0.83	0.83	-	1,293,200
Aug 6, 2026	0.83	0.83	0.81	0.83	0.83	-0.60%	2,507,300
Aug 5, 2026	0.83	0.85	0.82	0.83	0.83	-	4,325,000
Aug 4, 2026	0.83	0.83	0.81	0.83	0.83	0.61%	1,383,000
Aug 3, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	1,345,000
Jul 31, 2026	0.84	0.85	0.82	0.82	0.82	-1.80%	4,105,300
Jul 30, 2026	0.84	0.84	0.83	0.84	0.84	-	1,277,400
Jul 29, 2026	0.84	0.84	0.82	0.84	0.84	-	1,332,400
Jul 28, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	405,100
Jul 27, 2026	0.84	0.84	0.82	0.84	0.84	-	2,077,200
Jul 24, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	1,452,800
Jul 23, 2026	0.86	0.86	0.84	0.85	0.85	-1.74%	1,827,400
Jul 22, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	2,581,200
Jul 21, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	3,302,000
Jul 20, 2026	0.88	0.88	0.86	0.88	0.88	-	2,938,300
Jul 17, 2026	0.89	0.89	0.87	0.88	0.88	-1.13%	2,707,400
Jul 16, 2026	0.90	0.90	0.88	0.89	0.89	-1.67%	1,485,600
Jul 15, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	2,662,000
Jul 14, 2026	0.91	0.92	0.90	0.91	0.91	-	1,079,400
Jul 13, 2026	0.91	0.91	0.91	0.91	0.91	-	869,600
Jul 10, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	2,851,800
Jul 9, 2026	0.92	0.92	0.91	0.92	0.92	-	1,805,500
Jul 8, 2026	0.92	0.93	0.91	0.92	0.92	-0.54%	1,597,500
Jul 7, 2026	0.93	0.93	0.91	0.93	0.93	-	2,192,900
Jul 6, 2026	0.93	0.93	0.92	0.93	0.93	-	1,344,200
Jul 3, 2026	0.93	0.93	0.91	0.93	0.93	-	2,082,500
Jul 2, 2026	0.92	0.94	0.92	0.93	0.93	0.54%	4,125,100
Jul 1, 2026	0.89	0.92	0.89	0.92	0.92	3.95%	5,051,400
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