KLSE:SRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.18	0.18	0.17	0.17	0.17	-	7,331,900
Jul 14, 2026	0.18	0.18	0.17	0.17	0.17	-5.56%	7,431,300
Jul 13, 2026	0.19	0.20	0.17	0.18	0.18	-	24,433,900
Jul 10, 2026	0.18	0.19	0.18	0.18	0.18	-	11,052,200
Jul 9, 2026	0.17	0.18	0.17	0.18	0.18	5.88%	13,217,000
Jul 8, 2026	0.18	0.18	0.16	0.17	0.17	-5.56%	15,042,400
Jul 7, 2026	0.19	0.19	0.18	0.18	0.18	-2.70%	6,864,600
Jul 6, 2026	0.22	0.22	0.18	0.19	0.19	-11.90%	50,986,400
Jul 3, 2026	0.17	0.23	0.16	0.21	0.21	23.53%	48,834,700
Jul 2, 2026	0.18	0.19	0.17	0.17	0.17	-2.86%	36,760,100
Jul 1, 2026	0.13	0.19	0.13	0.18	0.18	34.62%	45,623,500
Jun 30, 2026	0.11	0.14	0.11	0.13	0.13	18.18%	29,239,000
Jun 29, 2026	0.18	0.19	0.10	0.11	0.11	-40.54%	74,365,400
Jun 26, 2026	0.29	0.29	0.18	0.19	0.19	-35.09%	21,828,200
Jun 25, 2026	0.28	0.29	0.26	0.29	0.29	3.64%	17,054,700
Jun 24, 2026	0.36	0.37	0.26	0.28	0.28	-24.66%	16,437,200
Jun 23, 2026	0.37	0.37	0.36	0.37	0.37	-	6,629,100
Jun 22, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	6,848,200
Jun 19, 2026	0.36	0.37	0.36	0.36	0.36	-	5,756,900
Jun 18, 2026	0.36	0.37	0.36	0.36	0.36	-	5,305,300
Jun 16, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	7,321,700
Jun 15, 2026	0.32	0.35	0.31	0.34	0.34	4.62%	8,775,900
Jun 12, 2026	0.39	0.40	0.31	0.33	0.33	-15.58%	21,153,300
Jun 11, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	6,749,200
Jun 10, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	6,657,100
Jun 9, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	7,642,000
Jun 8, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	3,265,400
Jun 5, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	6,719,500
Jun 4, 2026	0.39	0.40	0.39	0.39	0.39	-	7,215,300
Jun 3, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	4,387,300
May 29, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	5,217,800
May 28, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	9,032,800
May 26, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	4,828,900
May 25, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	6,025,600
May 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	4,592,600
May 21, 2026	0.38	0.38	0.38	0.38	0.38	-	5,305,900
May 20, 2026	0.38	0.39	0.38	0.38	0.38	-	5,239,100
May 19, 2026	0.39	0.40	0.38	0.38	0.38	-	6,020,100
May 18, 2026	0.38	0.39	0.38	0.38	0.38	-	10,123,300
May 15, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	7,996,800
May 14, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	7,773,000
May 13, 2026	0.38	0.38	0.37	0.38	0.38	-	5,298,900
May 12, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	7,831,800
May 11, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	6,933,800
May 8, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	5,300,400
May 7, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	7,593,300
May 6, 2026	0.37	0.38	0.37	0.37	0.37	-	6,864,000
May 5, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	5,981,400
May 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	8,046,600
Apr 30, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	8,452,000