Skip to main content
logo
Erdasan Group Berhad (KLSE:ERDASAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Jul 15, 2026

Erdasan Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20260.090.090.090.090.09-89,600
Jul 14, 20260.090.090.090.090.09-202,600
Jul 13, 20260.090.090.090.090.09-5.56%65,600
Jul 10, 20260.090.090.090.090.095.88%142,800
Jul 9, 20260.090.090.090.090.09-28,300
Jul 8, 20260.100.100.090.090.09-10.53%510,400
Jul 7, 20260.100.100.100.100.10-5.00%120,300
Jul 6, 20260.100.100.100.100.105.26%8,700
Jul 3, 20260.100.100.100.100.10-86,500
Jul 2, 20260.100.100.090.100.105.56%24,100
Jul 1, 20260.100.100.090.090.09-5.26%393,200
Jun 30, 20260.100.100.100.100.10-1,000
Jun 29, 20260.100.100.100.100.10-381,600
Jun 26, 20260.100.100.100.100.10-5.00%139,500
Jun 25, 20260.110.110.100.100.10-4.76%101,900
Jun 23, 20260.100.110.100.110.11-385,700
Jun 22, 20260.110.110.100.110.11-4.55%143,700
Jun 19, 20260.100.110.100.110.11-183,900
Jun 18, 20260.100.110.100.110.1110.00%4,440,600
Jun 16, 20260.100.110.100.100.10-3,096,800
Jun 15, 20260.100.100.100.100.10-71,000
Jun 12, 20260.100.100.100.100.10-4.76%183,500
Jun 11, 20260.110.110.100.110.11-4.55%641,300
Jun 10, 20260.110.110.100.110.11-646,300
Jun 9, 20260.110.110.110.110.114.76%305,600
Jun 8, 20260.110.110.100.110.11-4.55%316,700
Jun 5, 20260.110.110.100.110.1110.00%1,837,000
Jun 4, 20260.090.110.090.100.10-968,000
Jun 3, 20260.090.100.090.100.1011.11%972,600
May 29, 20260.090.100.090.090.095.88%1,112,200
May 28, 20260.100.100.090.090.09-10.53%735,000
May 26, 20260.100.110.100.100.10-9.52%125,100
May 25, 20260.100.110.100.110.11-1,250,100
May 22, 20260.100.110.090.110.115.00%1,712,500
May 21, 20260.090.100.090.100.1011.11%993,100
May 20, 20260.090.090.090.090.095.88%1,433,300
May 19, 20260.090.090.090.090.09-5.56%104,200
May 18, 20260.090.090.090.090.095.88%165,700
May 15, 20260.090.090.090.090.096.25%676,400
May 14, 20260.090.090.080.080.08-5.88%277,600
May 13, 20260.080.090.080.090.09-707,400
May 12, 20260.080.100.080.090.096.25%1,490,700
May 11, 20260.080.080.080.080.08-73,500
May 8, 20260.080.080.080.080.086.67%52,700
May 7, 20260.080.080.080.080.08-6.25%90,900
May 6, 20260.080.080.080.080.08-5.88%44,400
May 5, 20260.080.090.080.090.096.25%217,900
May 4, 20260.080.090.080.080.08-225,600
Apr 30, 20260.080.080.080.080.08-5.88%72,200
Apr 29, 20260.090.090.080.090.096.25%19,900