Skip to main content
Elridge Energy Holdings Berhad (KLSE:ELRIDGE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.010
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:ELRIDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.031.001.011.01-4,496,900
Dec 4, 20251.011.040.991.011.01-5,984,700
Dec 3, 20250.981.020.981.011.013.59%9,950,800
Dec 2, 20250.950.980.950.980.982.63%3,177,100
Dec 1, 20250.960.970.930.950.95-1.04%6,171,300
Nov 28, 20250.980.980.960.960.96-2.04%7,595,300
Nov 27, 20250.990.990.980.980.98-2,396,200
Nov 26, 20250.980.990.970.980.980.51%3,667,300
Nov 25, 20250.980.980.960.980.98-1,986,100
Nov 24, 20250.960.980.960.980.980.52%4,512,200
Nov 21, 20250.960.970.960.970.971.04%3,150,200
Nov 20, 20250.960.970.950.960.96-3,119,200
Nov 19, 20250.960.960.940.960.961.05%3,015,300
Nov 18, 20250.940.970.870.950.950.53%11,884,600
Nov 17, 20250.860.950.860.950.9511.18%13,504,200
Nov 14, 20250.850.860.850.850.850.59%3,251,900
Nov 13, 20250.830.850.830.850.852.42%9,126,700
Nov 12, 20250.820.830.820.830.830.61%3,784,700
Nov 11, 20250.810.820.810.820.821.23%4,127,000
Nov 10, 20250.810.810.810.810.810.62%2,180,600
Nov 7, 20250.810.810.800.810.81-3,966,600
Nov 6, 20250.800.810.800.810.811.26%3,571,500
Nov 5, 20250.800.800.790.800.80-1,762,000
Nov 4, 20250.800.800.790.800.80-2,425,900
Nov 3, 20250.790.800.790.800.801.27%3,141,000
Oct 31, 20250.790.790.780.790.79-6,214,500
Oct 30, 20250.790.790.790.790.79-0.63%2,325,800
Oct 29, 20250.790.790.780.790.790.64%3,150,000
Oct 28, 20250.790.790.780.790.79-0.63%5,137,200
Oct 27, 20250.790.790.780.790.790.64%4,104,700
Oct 24, 20250.770.790.770.790.791.95%7,381,500
Oct 23, 20250.770.770.770.770.771.32%2,729,200
Oct 22, 20250.760.770.760.760.760.66%6,587,500
Oct 21, 20250.760.770.750.760.76-9,627,100
Oct 17, 20250.720.760.720.760.764.86%10,858,900
Oct 16, 20250.730.730.720.720.72-2,380,800
Oct 15, 20250.730.730.720.720.72-0.69%1,538,500
Oct 14, 20250.730.730.720.730.73-1,396,000
Oct 13, 20250.730.730.720.730.73-2,522,800
Oct 10, 20250.730.730.720.730.73-1,839,500
Oct 9, 20250.720.730.710.730.731.40%2,852,100
Oct 8, 20250.720.730.720.720.72-1.38%3,318,000
Oct 7, 20250.730.730.720.730.73-1,724,100
Oct 6, 20250.730.730.730.730.73-2,169,700
Oct 3, 20250.730.730.720.730.730.69%1,579,000
Oct 2, 20250.730.730.720.720.72-0.69%1,340,600
Oct 1, 20250.720.730.720.730.73-2,449,400
Sep 30, 20250.730.730.720.730.73-0.68%1,672,400
Sep 29, 20250.730.730.720.730.730.69%1,280,000
Sep 26, 20250.730.730.720.730.730.69%2,421,800
Sep 25, 20250.720.730.710.720.720.70%3,438,900
Sep 24, 20250.730.730.710.720.72-0.69%2,639,400
Sep 23, 20250.720.730.720.720.72-2,926,200
Sep 22, 20250.700.720.700.720.722.86%2,990,100
Sep 19, 20250.700.710.700.700.700.72%2,680,500
Sep 18, 20250.710.710.690.700.70-2.11%2,257,900
Sep 17, 20250.720.720.700.710.71-0.70%1,388,800
Sep 12, 20250.710.720.710.720.720.70%2,019,200
Sep 11, 20250.720.720.710.710.71-1.39%1,248,200
Sep 10, 20250.720.730.720.720.72-2,664,800
Sep 9, 20250.720.720.710.720.720.70%2,616,200
Sep 8, 20250.720.720.710.720.72-0.69%1,077,000
Sep 4, 20250.720.730.720.720.72-2,601,500
Sep 3, 20250.710.720.710.720.721.41%3,418,300
Sep 2, 20250.710.710.700.710.710.71%1,313,200
Aug 29, 20250.710.710.700.710.71-0.70%1,317,100
Aug 28, 20250.710.710.700.710.710.71%823,500
Aug 27, 20250.710.710.700.710.71-1,745,700
Aug 26, 20250.710.710.700.710.71-2,470,200
Aug 25, 20250.720.720.700.710.71-0.70%3,139,700
Aug 22, 20250.710.720.710.710.710.71%3,056,700
Aug 21, 20250.720.720.700.710.71-0.70%5,396,500
Aug 20, 20250.720.720.710.710.71-1,612,800
Aug 19, 20250.720.730.710.710.71-0.70%9,466,000
Aug 18, 20250.700.720.700.720.722.88%8,983,100
Aug 15, 20250.690.700.680.700.701.46%3,145,200
Aug 14, 20250.690.690.680.690.69-1,923,700
Aug 13, 20250.690.690.680.690.69-0.72%2,980,100
Aug 12, 20250.690.690.680.690.690.73%4,633,700
Aug 11, 20250.670.690.670.690.693.01%7,127,900
Aug 8, 20250.660.670.650.670.671.53%2,995,800
Aug 7, 20250.660.660.650.660.66-0.76%3,518,400
Aug 6, 20250.670.670.660.660.66-0.75%5,000,800
Aug 5, 20250.670.670.660.670.67-0.75%5,902,300
Aug 4, 20250.670.670.670.670.67-1,316,400
Aug 1, 20250.670.670.670.670.67-730,900
Jul 31, 20250.670.670.670.670.67-1,661,900
Jul 30, 20250.670.680.670.670.67-2,448,400
Jul 29, 20250.670.680.670.670.670.75%4,864,200
Jul 28, 20250.680.680.670.670.67-1.48%4,301,300
Jul 25, 20250.680.680.670.680.680.75%1,685,200
Jul 24, 20250.670.680.670.670.67-3,143,300
Jul 23, 20250.680.680.670.670.67-2,940,300
Jul 22, 20250.680.680.660.670.67-1.47%9,533,000
Jul 21, 20250.680.680.670.680.680.74%4,642,500
Jul 18, 20250.670.680.670.680.681.50%5,951,700
Jul 17, 20250.660.670.660.670.670.76%4,370,100
Jul 16, 20250.650.670.650.660.663.13%9,579,600
Jul 15, 20250.640.660.640.640.640.79%17,495,700
Jul 14, 20250.600.640.600.640.646.72%15,988,100