Skip to main content
logo
Erdasan Group Berhad (KLSE:ERDASAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
+0.0050 (5.26%)
At close: Sep 2, 2026

Erdasan Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.100.100.100.100.105.26%452,300
Sep 1, 20260.100.100.090.100.10-246,600
Aug 28, 20260.100.100.090.100.10-5.00%866,600
Aug 27, 20260.100.110.100.100.10-4.76%165,900
Aug 26, 20260.110.110.100.110.11-4.55%476,700
Aug 24, 20260.130.140.110.110.11-8.33%15,656,500
Aug 21, 20260.100.120.100.120.1220.00%5,104,900
Aug 20, 20260.100.100.100.100.10-160,600
Aug 19, 20260.100.100.100.100.10-4.76%50,500
Aug 18, 20260.100.110.100.110.115.00%161,000
Aug 17, 20260.100.100.100.100.10-4.76%64,900
Aug 14, 20260.100.110.100.110.11-787,100
Aug 13, 20260.100.110.100.110.115.00%114,700
Aug 12, 20260.110.110.100.100.10-99,700
Aug 11, 20260.100.110.100.100.105.26%607,900
Aug 10, 20260.100.100.100.100.10-5.00%155,800
Aug 7, 20260.100.100.100.100.10-254,600
Aug 6, 20260.100.100.100.100.10-180,300
Aug 5, 20260.090.100.090.100.1011.11%938,800
Aug 4, 20260.090.090.090.090.09-5.26%5,600
Aug 3, 20260.090.100.090.100.105.56%88,800
Jul 31, 20260.090.090.090.090.095.88%58,600
Jul 30, 20260.090.090.090.090.09-5.56%58,300
Jul 29, 20260.090.090.090.090.09-1,000
Jul 28, 20260.100.100.090.090.09-5.26%199,500
Jul 27, 20260.090.100.090.100.1011.76%272,900
Jul 24, 20260.090.090.090.090.09-46,400
Jul 23, 20260.090.090.090.090.09-10,800
Jul 22, 20260.090.090.090.090.09-5.56%79,900
Jul 21, 20260.090.090.090.090.095.88%14,100
Jul 20, 20260.090.090.090.090.09-5.56%5,500
Jul 17, 20260.090.090.090.090.095.88%11,800
Jul 16, 20260.090.090.090.090.09-81,400
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