Skip to main content
logo
Erdasan Group Berhad (KLSE:ERDASAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Nov 4, 2026

Erdasan Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20260.090.090.090.090.09-5.56%53,300
Nov 3, 20260.090.100.090.090.09-141,400
Nov 2, 20260.090.100.090.090.09-39,900
Oct 30, 20260.090.090.090.090.09-28,200
Oct 29, 20260.090.090.090.090.09-27,700
Oct 28, 20260.090.090.090.090.09-16,700
Oct 27, 20260.090.090.090.090.09-10,200
Oct 26, 20260.100.100.090.090.09-170,600
Oct 23, 20260.090.090.090.090.09-65,400
Oct 22, 20260.090.100.090.090.09-43,500
Oct 21, 20260.090.100.090.090.09-185,800
Oct 20, 20260.090.090.090.090.09-20,100
Oct 19, 20260.100.100.090.090.09-5.26%54,800
Oct 16, 20260.100.100.090.100.10-5.00%36,300
Oct 15, 20260.100.100.100.100.10-27,000
Oct 14, 20260.100.100.100.100.10-1,000
Oct 13, 20260.090.100.090.100.105.26%1,300
Oct 12, 20260.100.100.100.100.10-5.00%231,300
Oct 9, 20260.090.100.090.100.1011.11%235,300
Oct 8, 20260.100.100.090.090.09-5.26%352,800
Oct 7, 20260.100.100.100.100.10-5.00%160,100
Oct 6, 20260.100.100.100.100.105.26%42,800
Oct 5, 20260.100.100.100.100.10-5.00%210,900
Oct 2, 20260.100.100.090.100.105.26%131,900
Oct 1, 20260.100.100.100.100.10-20,500
Sep 30, 20260.100.100.100.100.10-69,100
Sep 29, 20260.100.100.100.100.10-126,600
Sep 28, 20260.100.100.100.100.10-55,200
Sep 25, 20260.100.100.100.100.10-5.00%38,700
Sep 24, 20260.100.100.100.100.105.26%19,900
Sep 23, 20260.100.100.100.100.10-64,800
Sep 22, 20260.100.100.100.100.10-72,400
Sep 21, 20260.100.100.100.100.10-5.00%90,500
Sep 18, 20260.100.100.100.100.105.26%122,900
Sep 17, 20260.100.110.100.100.10-5.00%295,200
Sep 15, 20260.100.100.100.100.10-39,900
Sep 14, 20260.110.110.100.100.10-4.76%72,300
Sep 11, 20260.110.110.100.110.11-4.55%400,900
Sep 10, 20260.100.110.100.110.1115.79%407,100
Sep 9, 20260.100.100.100.100.10-5.00%236,800
Sep 8, 20260.110.110.100.100.10-4.76%313,000
Sep 7, 20260.100.110.100.110.115.00%380,600
Sep 4, 20260.110.110.100.100.10-4.76%164,100
Sep 3, 20260.100.110.100.110.115.00%236,300
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