KLSE:ELRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	2,793,500
Oct 8, 2026	0.93	0.94	0.91	0.93	0.93	-	3,861,600
Oct 7, 2026	0.93	0.95	0.92	0.93	0.93	-	5,051,400
Oct 6, 2026	0.93	0.94	0.91	0.93	0.93	0.54%	4,115,900
Oct 5, 2026	0.91	0.93	0.90	0.93	0.93	2.21%	3,589,000
Oct 2, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	2,063,000
Oct 1, 2026	0.92	0.93	0.89	0.91	0.91	-1.09%	4,966,300
Sep 30, 2026	0.94	0.94	0.88	0.92	0.92	-2.13%	6,032,700
Sep 29, 2026	0.94	0.95	0.92	0.94	0.94	-	3,277,100
Sep 28, 2026	0.95	0.98	0.93	0.94	0.94	-1.05%	12,656,200
Sep 25, 2026	0.93	0.96	0.93	0.95	0.95	2.70%	13,807,300
Sep 24, 2026	0.90	0.93	0.90	0.93	0.93	3.35%	12,925,300
Sep 23, 2026	0.89	0.90	0.88	0.90	0.90	1.13%	8,383,000
Sep 22, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	3,869,000
Sep 21, 2026	0.88	0.89	0.88	0.88	0.88	-	3,148,700
Sep 18, 2026	0.87	0.88	0.86	0.88	0.88	1.73%	5,273,500
Sep 17, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	1,008,800
Sep 15, 2026	0.87	0.88	0.87	0.87	0.87	-	5,292,900
Sep 14, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	1,718,900
Sep 11, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	1,383,600
Sep 10, 2026	0.87	0.87	0.85	0.87	0.87	0.58%	1,280,300
Sep 9, 2026	0.87	0.88	0.86	0.87	0.87	-	6,815,400
Sep 8, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	1,691,700
Sep 7, 2026	0.86	0.86	0.83	0.86	0.86	-	1,592,200
Sep 4, 2026	0.84	0.87	0.84	0.86	0.86	1.79%	7,979,700
Sep 3, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	724,500
Sep 2, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	1,300,900
Sep 1, 2026	0.85	0.86	0.83	0.84	0.84	-1.76%	1,655,800
Aug 28, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	1,338,400
Aug 27, 2026	0.89	0.89	0.85	0.86	0.86	-3.37%	3,302,500
Aug 26, 2026	0.83	0.91	0.83	0.89	0.89	8.54%	13,289,100
Aug 24, 2026	0.82	0.85	0.82	0.82	0.82	-	6,845,400
Aug 21, 2026	0.82	0.82	0.81	0.82	0.82	-	1,117,100
Aug 20, 2026	0.82	0.82	0.81	0.82	0.82	0.61%	1,370,100
Aug 19, 2026	0.82	0.83	0.81	0.82	0.82	-	1,494,900
Aug 18, 2026	0.83	0.83	0.82	0.82	0.82	-1.21%	1,443,000
Aug 17, 2026	0.82	0.83	0.81	0.83	0.83	1.23%	3,364,000
Aug 14, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	2,593,500
Aug 13, 2026	0.81	0.82	0.80	0.81	0.81	-0.62%	3,813,700
Aug 12, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	2,847,000
Aug 11, 2026	0.82	0.83	0.82	0.82	0.82	-	1,865,000
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