Elridge Energy Holdings Berhad (KLSE:ELRIDGE)
Malaysia
· Delayed Price · Currency is MYR 0.920
-0.020 (-2.13%)
At close: Apr 28, 2026
KLSE:ELRIDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 1,415,300 |
| Apr 27, 2026 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | -0.53% | 3,046,100 |
| Apr 24, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.56% | 1,979,300 |
| Apr 23, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 2,444,300 |
| Apr 22, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.15% | 4,136,500 |
| Apr 21, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 3,877,800 |
| Apr 20, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 1,861,300 |
| Apr 17, 2026 | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | 1.09% | 3,140,900 |
| Apr 16, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -0.54% | 3,633,600 |
| Apr 15, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 2,417,600 |
| Apr 14, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.86% | 1,743,000 |
| Apr 13, 2026 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -3.85% | 2,180,800 |
| Apr 10, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 1,597,200 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.73% | 2,418,700 |
| Apr 8, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 7.65% | 5,352,300 |
| Apr 7, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.59% | 1,273,200 |
| Apr 6, 2026 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -3.43% | 2,621,600 |
| Apr 3, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 1,561,400 |
| Apr 2, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | - | 1,462,300 |
| Apr 1, 2026 | 0.86 | 0.90 | 0.84 | 0.88 | 0.88 | 2.94% | 3,403,100 |
| Mar 31, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 1,427,700 |
| Mar 30, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.89% | 1,624,600 |
| Mar 27, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.17% | 2,290,200 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -3.39% | 3,039,200 |
| Mar 25, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -2.21% | 2,829,800 |
| Mar 24, 2026 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -4.74% | 4,089,800 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 2,258,300 |
| Mar 18, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -2.50% | 4,931,600 |
| Mar 17, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 3,566,700 |
| Mar 16, 2026 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 5.15% | 3,822,900 |
| Mar 13, 2026 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 3.74% | 4,148,200 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -3.11% | 2,757,400 |
| Mar 11, 2026 | 0.92 | 0.97 | 0.90 | 0.97 | 0.97 | 4.89% | 3,567,300 |
| Mar 10, 2026 | 0.90 | 1.00 | 0.82 | 0.92 | 0.92 | 1.66% | 17,078,600 |
| Mar 9, 2026 | 0.95 | 1.03 | 0.80 | 0.91 | 0.91 | -6.70% | 19,412,900 |
| Mar 6, 2026 | 1.29 | 1.30 | 0.91 | 0.97 | 0.97 | -24.81% | 24,730,700 |
| Mar 5, 2026 | 1.33 | 1.36 | 1.27 | 1.29 | 1.29 | -1.53% | 8,087,500 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.29 | 1.31 | 1.31 | -8.39% | 10,987,300 |
| Mar 3, 2026 | 1.39 | 1.45 | 1.35 | 1.43 | 1.43 | 2.88% | 7,962,800 |
| Mar 2, 2026 | 1.45 | 1.47 | 1.32 | 1.39 | 1.39 | -6.71% | 13,688,800 |
| Feb 27, 2026 | 1.45 | 1.52 | 1.43 | 1.49 | 1.49 | 2.05% | 14,363,900 |
| Feb 26, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 3,582,000 |
| Feb 25, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 4,466,000 |
| Feb 24, 2026 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | 1.42% | 17,954,300 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 9,852,100 |
| Feb 20, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 6,086,300 |
| Feb 19, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 9,499,800 |
| Feb 16, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | 5,671,500 |
| Feb 13, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 7,255,900 |
| Feb 12, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 13,557,100 |
| Feb 11, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | - | 18,500,800 |
| Feb 10, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 5.38% | 19,883,300 |
| Feb 9, 2026 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 16,536,600 |
| Feb 6, 2026 | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | 2.50% | 10,687,400 |
| Feb 5, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 7.14% | 11,149,900 |
| Feb 4, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 8,683,100 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 3,427,500 |
| Jan 30, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 2,568,100 |
| Jan 29, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 10,391,800 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,257,000 |
| Jan 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,616,600 |
| Jan 26, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | - | 9,620,100 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5,301,900 |
| Jan 22, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 4,003,600 |
| Jan 21, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 6,572,500 |
| Jan 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,075,900 |
| Jan 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,786,700 |
| Jan 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,804,400 |
| Jan 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,135,800 |
| Jan 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,033,700 |
| Jan 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,484,600 |
| Jan 12, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,934,100 |
| Jan 9, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,938,100 |
| Jan 8, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 2,198,500 |
| Jan 7, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 2,549,200 |
| Jan 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,227,000 |
| Jan 5, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,426,800 |
| Jan 2, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,081,700 |
| Dec 31, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,445,900 |
| Dec 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 999,400 |
| Dec 29, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 3,226,200 |
| Dec 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,321,700 |
| Dec 24, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,029,600 |
| Dec 23, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 2,642,600 |
| Dec 22, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 2,964,800 |
| Dec 19, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 3,754,600 |
| Dec 18, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,436,900 |
| Dec 17, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 3,139,400 |
| Dec 16, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 2,583,600 |
| Dec 15, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 3,295,700 |
| Dec 12, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,340,200 |
| Dec 11, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 3,789,000 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 3,383,600 |
| Dec 9, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 5,855,000 |
| Dec 8, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 2,897,900 |
| Dec 5, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 4,496,900 |
| Dec 4, 2025 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | - | 5,984,700 |
| Dec 3, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.59% | 9,950,800 |
| Dec 2, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.63% | 3,177,100 |
| Dec 1, 2025 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 6,171,300 |