Skip to main content
logo
Erdasan Group Berhad (KLSE:ERDASAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Mar 31, 2026

Erdasan Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20260.080.080.080.080.08-52,000
Mar 30, 20260.080.080.080.080.08-6.25%122,000
Mar 27, 20260.080.090.080.080.08-5.88%458,900
Mar 26, 20260.080.090.080.090.096.25%289,000
Mar 25, 20260.080.090.080.080.08-59,900
Mar 24, 20260.080.080.080.080.08-34,200
Mar 19, 20260.080.080.080.080.08-52,500
Mar 18, 20260.080.090.080.080.08-117,100
Mar 17, 20260.080.090.080.080.086.67%2,220,200
Mar 16, 20260.080.080.080.080.08-62,700
Mar 13, 20260.080.080.080.080.08-126,200
Mar 12, 20260.080.080.080.080.08-11.76%91,600
Mar 11, 20260.090.090.080.090.096.25%76,600
Mar 10, 20260.080.080.080.080.0814.29%582,000
Mar 9, 20260.080.080.070.070.07-12.50%469,900
Mar 6, 20260.090.090.080.080.08-46,400
Mar 5, 20260.080.080.080.080.086.67%1,166,200
Mar 4, 20260.080.080.080.080.08-698,000
Mar 3, 20260.080.080.080.080.08-153,200
Mar 2, 20260.080.080.080.080.08-6.25%373,100
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