Skip to main content
logo
Erdasan Group Berhad (KLSE:ERDASAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
+0.0100 (11.11%)
At close: May 21, 2026

Erdasan Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20260.080.090.080.080.08-5.88%49,500
Apr 27, 20260.080.090.080.090.096.25%119,400
Apr 24, 20260.080.090.080.080.08-30,800
Apr 23, 20260.080.080.080.080.08-21,200
Apr 22, 20260.080.090.080.080.08-80,300
Apr 21, 20260.080.080.080.080.08-5.88%36,600
Apr 20, 20260.080.090.080.090.09-168,300
Apr 17, 20260.080.090.080.090.0913.33%522,800
Apr 16, 20260.080.080.080.080.08-6.25%35,200
Apr 15, 20260.080.080.080.080.08-1,956,800
Apr 14, 20260.090.090.080.080.08-656,700
Apr 13, 20260.080.090.080.080.08-66,700
Apr 10, 20260.090.090.080.080.08-5.88%136,600
Apr 9, 20260.090.090.090.090.09-5.56%152,700
Apr 8, 20260.090.090.090.090.095.88%235,500
Apr 7, 20260.090.090.080.090.09-31,100
Apr 6, 20260.080.090.080.090.096.25%1,090,000
Apr 3, 20260.080.090.080.080.086.67%408,200
Apr 2, 20260.080.080.080.080.08-41,800
Apr 1, 20260.080.080.080.080.08-3,300
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