Skip to main content
logo
Erdasan Group Berhad (KLSE:ERDASAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Feb 26, 2026

Erdasan Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.080.070.080.086.67%115,100
Feb 26, 20260.080.080.080.080.08-6.25%83,400
Feb 25, 20260.080.080.080.080.086.67%101,700
Feb 24, 20260.080.080.080.080.08-198,000
Feb 23, 20260.080.090.080.080.08-109,900
Feb 20, 20260.080.080.080.080.08-13,000
Feb 19, 20260.080.080.080.080.08-161,200
Feb 16, 20260.080.080.080.080.08-174,300
Feb 13, 20260.080.080.080.080.08-6.25%172,900
Feb 12, 20260.090.090.080.080.08-5.88%833,200
Feb 11, 20260.090.090.080.090.09-974,300
Feb 10, 20260.100.120.080.090.09-15.00%12,665,200
Feb 9, 20260.090.100.080.100.1017.65%4,158,400
Feb 6, 20260.080.090.080.090.096.25%1,065,900
Feb 5, 20260.080.080.080.080.08-5.88%22,700
Feb 4, 20260.080.090.080.090.09-351,200
Feb 3, 20260.070.090.070.090.0913.33%953,700
Jan 30, 20260.080.080.080.080.08-74,100
Jan 29, 20260.080.080.080.080.08-349,600
Jan 28, 20260.080.080.080.080.08-234,700
Jan 27, 20260.070.080.070.080.08-303,300
Jan 26, 20260.080.080.070.080.08-197,500
Jan 23, 20260.080.080.080.080.08-88,900
Jan 22, 20260.080.080.080.080.08-54,300
Jan 21, 20260.080.080.080.080.08-105,000
Jan 20, 20260.080.080.080.080.08-6.25%2,400
Jan 19, 20260.080.080.080.080.086.67%155,300
Jan 16, 20260.080.080.080.080.08-6.25%39,100
Jan 15, 20260.080.080.080.080.08-114,600
Jan 14, 20260.080.080.080.080.08-92,000
Jan 13, 20260.080.080.080.080.08-27,000
Jan 12, 20260.080.080.080.080.08-244,400
Jan 9, 20260.090.090.080.080.08-14,600
Jan 8, 20260.080.080.080.080.08-11,300
Jan 7, 20260.090.090.080.080.08-5.88%214,000
Jan 6, 20260.090.090.090.090.09-58,100
Jan 5, 20260.090.090.080.090.09-97,100
Jan 2, 20260.090.100.090.090.09-310,900
Dec 31, 20250.070.090.070.090.0921.43%1,485,900
Dec 30, 20250.070.070.070.070.07-37,100
Dec 29, 20250.070.070.070.070.07-20,900
Dec 26, 20250.070.070.070.070.07-17,500
Dec 24, 20250.080.080.070.070.07-134,300
Dec 23, 20250.070.070.070.070.07-29,600
Dec 22, 20250.070.070.070.070.07-6.67%117,100
Dec 18, 20250.070.080.070.080.0815.38%235,800
Dec 17, 20250.070.070.070.070.07-144,400
Dec 15, 20250.070.070.070.070.07-87,700
Dec 12, 20250.070.070.070.070.07-204,400
Dec 11, 20250.070.070.070.070.07-24,900