KLSE:ELRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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