Skip to main content
Edaran Berhad (KLSE:EDARAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.050
-0.060 (-5.41%)
At close: Mar 9, 2026

Edaran Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.081.081.051.051.05-5.41%77,900
Mar 6, 20261.101.111.101.111.11-21,200
Mar 5, 20261.101.111.101.111.11-0.89%52,000
Mar 4, 20261.191.191.101.121.12-7.44%153,300
Mar 2, 20261.221.231.211.211.21-3.97%173,400
Feb 27, 20261.231.261.221.261.261.61%43,500
Feb 26, 20261.241.271.241.241.24-3.88%60,500
Feb 24, 20261.251.291.251.291.292.38%18,100
Feb 23, 20261.251.261.241.261.260.80%29,300
Feb 20, 20261.291.291.251.251.25-3.10%57,100
Feb 19, 20261.231.291.231.291.296.61%136,700
Feb 13, 20261.201.221.201.211.21-18,700
Feb 12, 20261.181.251.181.211.217.08%135,400
Feb 11, 20261.131.131.131.131.13-11,600
Feb 10, 20261.101.131.101.131.132.73%10,000
Feb 9, 20261.071.101.071.101.102.80%15,600
Feb 6, 20261.071.071.071.071.07-6,700
Feb 5, 20261.081.081.071.071.07-1.83%28,100
Feb 4, 20261.091.091.091.091.09-2,000
Feb 3, 20261.081.091.081.091.09-14,000
Jan 30, 20261.081.091.081.091.090.93%11,300
Jan 29, 20261.131.131.081.081.08-4.42%42,100
Jan 28, 20261.141.141.131.131.13-9,400
Jan 27, 20261.151.151.131.131.13-0.88%8,000
Jan 26, 20261.151.151.141.141.14-0.87%3,000
Jan 23, 20261.131.151.131.151.150.88%7,000
Jan 22, 20261.151.151.141.141.140.88%7,000
Jan 21, 20261.171.171.131.131.13-2.59%7,400
Jan 20, 20261.161.161.161.161.16-6,300
Jan 19, 20261.191.191.161.161.16-4.13%26,600
Jan 16, 20261.221.231.201.211.18-0.82%88,800
Jan 15, 20261.201.231.201.221.191.67%52,000
Jan 14, 20261.201.201.191.201.17-21,400
Jan 13, 20261.191.201.181.201.170.84%24,400
Jan 12, 20261.131.191.131.191.16-47,100
Jan 9, 20261.171.191.171.191.161.71%14,100
Jan 8, 20261.181.181.171.171.14-0.85%8,600
Jan 7, 20261.181.201.181.181.15-82,600
Jan 6, 20261.161.181.161.181.151.72%48,400
Jan 5, 20261.181.191.151.161.135.45%37,900
Jan 2, 20261.111.111.101.101.07-0.90%10,400
Dec 31, 20251.101.111.101.111.08-25,100
Dec 30, 20251.111.111.111.111.08-11,400
Dec 29, 20251.101.111.101.111.080.91%3,600
Dec 26, 20251.101.121.101.101.07-0.90%2,200
Dec 24, 20251.111.111.111.111.080.91%3,700
Dec 22, 20251.131.131.101.101.07-2.65%2,000
Dec 19, 20251.101.131.101.131.102.73%14,800
Dec 18, 20251.101.101.091.101.07-157,100
Dec 17, 20251.101.101.101.101.07-10,000
Dec 16, 20251.091.101.091.101.07-0.90%39,300
Dec 15, 20251.101.111.101.111.08-55,400
Dec 12, 20251.111.121.111.111.08-12,600
Dec 11, 20251.111.111.111.111.08-9,000
Dec 10, 20251.111.111.111.111.08-39,900
Dec 9, 20251.121.121.111.111.08-37,100
Dec 8, 20251.131.131.111.111.08-5.93%10,700
Dec 5, 20251.181.181.121.181.150.85%9,100
Dec 4, 20251.171.181.091.171.14-0.85%68,800
Dec 3, 20251.181.181.181.181.15-8,000
Dec 2, 20251.251.251.181.181.15-6.35%65,300
Dec 1, 20251.231.261.201.261.232.44%26,800
Nov 28, 20251.181.281.171.231.206.03%112,900
Nov 27, 20251.141.181.141.161.132.65%32,200
Nov 26, 20251.131.131.131.131.10-6,200
Nov 25, 20251.131.131.131.131.10-2,500
Nov 24, 20251.141.181.131.131.10-3.42%33,300
Nov 21, 20251.141.171.121.171.141.74%26,700
Nov 20, 20251.151.151.151.151.121.77%17,000
Nov 19, 20251.121.131.121.131.100.89%34,100
Nov 18, 20251.131.141.121.121.09-0.88%63,700
Nov 17, 20251.131.131.131.131.10-0.88%8,100
Nov 13, 20251.141.141.141.141.11-0.87%20,600
Nov 12, 20251.151.151.141.151.12-1.71%29,700
Nov 11, 20251.161.171.161.171.140.86%7,700
Nov 10, 20251.151.221.131.161.13-1.69%61,400
Nov 7, 20251.181.221.181.181.15-28,100
Nov 6, 20251.181.181.181.181.15-100
Nov 5, 20251.181.191.161.181.15-3.28%58,400
Nov 4, 20251.221.221.221.221.19-0.81%5,000
Oct 31, 20251.221.231.191.231.200.82%33,500
Oct 30, 20251.241.251.221.221.19-1.61%8,200
Oct 29, 20251.241.241.211.241.21-19,500
Oct 28, 20251.191.241.191.241.214.20%7,200
Oct 27, 20251.181.191.181.191.160.85%6,200
Oct 24, 20251.201.201.181.181.15-1.67%26,900
Oct 23, 20251.221.221.201.201.17-1.64%29,200
Oct 22, 20251.221.261.221.221.19-34,200
Oct 21, 20251.241.301.221.221.19-1.61%26,300
Oct 17, 20251.271.281.241.241.21-2.36%118,900
Oct 16, 20251.301.321.271.271.24-2.31%60,200
Oct 15, 20251.311.311.281.301.271.56%63,300
Oct 14, 20251.351.361.261.281.25-3.76%295,400
Oct 13, 20251.361.361.331.331.30-2.92%150,100
Oct 10, 20251.401.421.361.371.34-3.52%160,700
Oct 9, 20251.341.421.291.421.385.97%739,600
Oct 8, 20251.361.361.291.341.31-0.74%186,300
Oct 7, 20251.341.351.301.351.320.75%154,300
Oct 6, 20251.261.371.261.341.313.08%356,100
Oct 3, 20251.321.341.281.301.27-1.52%355,900