Skip to main content
Elridge Energy Holdings Berhad (KLSE:ELRIDGE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.905
-0.065 (-6.70%)
At close: Mar 9, 2026

KLSE:ELRIDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.951.030.800.910.91-6.70%19,412,900
Mar 6, 20261.291.300.910.970.97-24.81%24,730,700
Mar 5, 20261.331.361.271.291.29-1.53%8,087,500
Mar 4, 20261.431.431.291.311.31-8.39%10,987,300
Mar 3, 20261.391.451.351.431.432.88%7,962,800
Mar 2, 20261.451.471.321.391.39-6.71%13,688,800
Feb 27, 20261.451.521.431.491.492.05%14,363,900
Feb 26, 20261.451.461.441.461.460.69%3,582,000
Feb 25, 20261.431.451.401.451.451.40%4,466,000
Feb 24, 20261.401.481.401.431.431.42%17,954,300
Feb 23, 20261.411.411.381.411.41-9,852,100
Feb 20, 20261.411.411.391.411.41-6,086,300
Feb 19, 20261.401.411.371.411.41-9,499,800
Feb 16, 20261.411.411.371.411.410.71%5,671,500
Feb 13, 20261.411.411.381.401.40-7,255,900
Feb 12, 20261.371.411.361.401.402.19%13,557,100
Feb 11, 20261.381.391.331.371.37-18,500,800
Feb 10, 20261.301.381.301.371.375.38%19,883,300
Feb 9, 20261.241.301.231.301.305.69%16,536,600
Feb 6, 20261.211.241.171.231.232.50%10,687,400
Feb 5, 20261.121.211.121.201.207.14%11,149,900
Feb 4, 20261.051.121.051.121.125.66%8,683,100
Feb 3, 20261.051.061.031.061.060.95%3,427,500
Jan 30, 20261.051.061.031.051.05-2,568,100
Jan 29, 20261.001.061.001.051.055.00%10,391,800
Jan 28, 20261.001.001.001.001.00-5,257,000
Jan 27, 20261.001.001.001.001.00-3,616,600
Jan 26, 20261.001.010.971.001.00-9,620,100
Jan 23, 20261.001.000.991.001.00-5,301,900
Jan 22, 20261.001.011.001.001.00-4,003,600
Jan 21, 20261.001.010.991.001.00-6,572,500
Jan 20, 20261.001.011.001.001.00-2,075,900
Jan 19, 20261.011.011.001.001.00-1,786,700
Jan 16, 20261.001.011.001.001.00-2,804,400
Jan 15, 20261.001.001.001.001.00-2,135,800
Jan 14, 20261.001.001.001.001.00-1,033,700
Jan 13, 20261.001.001.001.001.00-1,484,600
Jan 12, 20261.001.010.991.001.00-2,934,100
Jan 9, 20261.001.011.001.001.00-0.99%1,938,100
Jan 8, 20261.011.010.991.011.011.00%2,198,500
Jan 7, 20261.011.020.991.001.00-0.99%2,549,200
Jan 6, 20261.011.011.001.011.011.00%1,227,000
Jan 5, 20261.011.021.001.001.00-0.99%1,426,800
Jan 2, 20261.011.021.001.011.01-1,081,700
Dec 31, 20251.011.021.001.011.01-1,445,900
Dec 30, 20251.021.021.011.011.01-0.98%999,400
Dec 29, 20251.001.020.991.021.022.00%3,226,200
Dec 26, 20251.001.011.001.001.00-2,321,700
Dec 24, 20251.011.021.001.001.00-0.99%2,029,600
Dec 23, 20251.001.021.001.011.011.00%2,642,600
Dec 22, 20251.001.020.991.001.00-2,964,800
Dec 19, 20251.001.021.001.001.00-0.99%3,754,600
Dec 18, 20251.021.021.001.011.01-0.98%2,436,900
Dec 17, 20251.011.021.001.021.022.00%3,139,400
Dec 16, 20251.031.041.001.001.00-2.91%2,583,600
Dec 15, 20251.011.041.011.031.031.98%3,295,700
Dec 12, 20251.011.031.011.011.01-2,340,200
Dec 11, 20251.001.020.991.011.011.00%3,789,000
Dec 10, 20251.001.000.971.001.00-3,383,600
Dec 9, 20251.021.040.981.001.00-1.96%5,855,000
Dec 8, 20251.011.031.001.021.020.99%2,897,900
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