KLSE:SRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.37	0.37	0.36	0.37	0.37	-	7,919,800
Apr 28, 2026	0.36	0.37	0.36	0.37	0.37	-	7,784,800
Apr 27, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	6,120,900
Apr 24, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	7,565,500
Apr 23, 2026	0.36	0.36	0.35	0.36	0.36	-	7,083,400
Apr 22, 2026	0.36	0.36	0.35	0.36	0.36	-	6,675,600
Apr 21, 2026	0.36	0.36	0.35	0.36	0.36	-	4,192,500
Apr 20, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	8,253,900
Apr 17, 2026	0.35	0.37	0.35	0.35	0.35	-1.41%	9,060,000
Apr 16, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	5,827,200
Apr 15, 2026	0.35	0.36	0.35	0.35	0.35	-	7,387,200
Apr 14, 2026	0.35	0.36	0.35	0.35	0.35	-	8,889,600
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	5,779,900
Apr 10, 2026	0.36	0.36	0.35	0.35	0.35	-	10,079,200
Apr 9, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	6,592,900
Apr 8, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	7,259,500
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	9,736,600
Apr 6, 2026	0.35	0.35	0.34	0.35	0.35	-	5,612,100
Apr 3, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	5,698,400
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	8,855,000
Apr 1, 2026	0.35	0.35	0.34	0.35	0.35	-	5,299,500
Mar 31, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	8,210,800
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-	8,057,100
Mar 27, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	5,767,400
Mar 26, 2026	0.34	0.35	0.34	0.35	0.35	-	10,550,700
Mar 25, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	9,010,900
Mar 24, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	7,476,400
Mar 19, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	12,509,400
Mar 18, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	8,907,500
Mar 17, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	6,281,200
Mar 16, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	10,554,600
Mar 13, 2026	0.35	0.35	0.34	0.35	0.35	-	6,873,000
Mar 12, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	6,568,000
Mar 11, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	10,046,600
Mar 10, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	10,046,500
Mar 9, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	7,670,700
Mar 6, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	9,571,200
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	7,913,200
Mar 4, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	9,247,700
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	-	8,478,500
Mar 2, 2026	0.32	0.32	0.31	0.32	0.32	-	11,034,100