Skip to main content
Erdasan Group Berhad (KLSE:ERDASAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Apr 30, 2026

Erdasan Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.080.080.080.080.08-5.88%72,200
Apr 29, 20260.090.090.080.090.096.25%19,900
Apr 28, 20260.080.090.080.080.08-5.88%49,500
Apr 27, 20260.080.090.080.090.096.25%119,400
Apr 24, 20260.080.090.080.080.08-30,800
Apr 23, 20260.080.080.080.080.08-21,200
Apr 22, 20260.080.090.080.080.08-80,300
Apr 21, 20260.080.080.080.080.08-5.88%36,600
Apr 20, 20260.080.090.080.090.09-168,300
Apr 17, 20260.080.090.080.090.0913.33%522,800
Apr 16, 20260.080.080.080.080.08-6.25%35,200
Apr 15, 20260.080.080.080.080.08-1,956,800
Apr 14, 20260.090.090.080.080.08-656,700
Apr 13, 20260.080.090.080.080.08-66,700
Apr 10, 20260.090.090.080.080.08-5.88%136,600
Apr 9, 20260.090.090.090.090.09-5.56%152,700
Apr 8, 20260.090.090.090.090.095.88%235,500
Apr 7, 20260.090.090.080.090.09-31,100
Apr 6, 20260.080.090.080.090.096.25%1,090,000
Apr 3, 20260.080.090.080.080.086.67%408,200
Apr 2, 20260.080.080.080.080.08-41,800
Apr 1, 20260.080.080.080.080.08-3,300
Mar 31, 20260.080.080.080.080.08-52,000
Mar 30, 20260.080.080.080.080.08-6.25%122,000
Mar 27, 20260.080.090.080.080.08-5.88%458,900
Mar 26, 20260.080.090.080.090.096.25%289,000
Mar 25, 20260.080.090.080.080.08-59,900
Mar 24, 20260.080.080.080.080.08-34,200
Mar 19, 20260.080.080.080.080.08-52,500
Mar 18, 20260.080.090.080.080.08-117,100
Mar 17, 20260.080.090.080.080.086.67%2,220,200
Mar 16, 20260.080.080.080.080.08-62,700
Mar 13, 20260.080.080.080.080.08-126,200
Mar 12, 20260.080.080.080.080.08-11.76%91,600
Mar 11, 20260.090.090.080.090.096.25%76,600
Mar 10, 20260.080.080.080.080.0814.29%582,000
Mar 9, 20260.080.080.070.070.07-12.50%469,900
Mar 6, 20260.090.090.080.080.08-46,400
Mar 5, 20260.080.080.080.080.086.67%1,166,200
Mar 4, 20260.080.080.080.080.08-698,000
Mar 3, 20260.080.080.080.080.08-153,200
Mar 2, 20260.080.080.080.080.08-6.25%373,100
Feb 27, 20260.080.080.070.080.086.67%115,100
Feb 26, 20260.080.080.080.080.08-6.25%83,400
Feb 25, 20260.080.080.080.080.086.67%101,700
Feb 24, 20260.080.080.080.080.08-198,000
Feb 23, 20260.080.090.080.080.08-109,900
Feb 20, 20260.080.080.080.080.08-13,000
Feb 19, 20260.080.080.080.080.08-161,200
Feb 16, 20260.080.080.080.080.08-174,300
Feb 13, 20260.080.080.080.080.08-6.25%172,900
Feb 12, 20260.090.090.080.080.08-5.88%833,200
Feb 11, 20260.090.090.080.090.09-974,300
Feb 10, 20260.100.120.080.090.09-15.00%12,665,200
Feb 9, 20260.090.100.080.100.1017.65%4,158,400
Feb 6, 20260.080.090.080.090.096.25%1,065,900
Feb 5, 20260.080.080.080.080.08-5.88%22,700
Feb 4, 20260.080.090.080.090.09-351,200
Feb 3, 20260.070.090.070.090.0913.33%953,700
Jan 30, 20260.080.080.080.080.08-74,100
Jan 29, 20260.080.080.080.080.08-349,600
Jan 28, 20260.080.080.080.080.08-234,700
Jan 27, 20260.070.080.070.080.08-303,300
Jan 26, 20260.080.080.070.080.08-197,500
Jan 23, 20260.080.080.080.080.08-88,900
Jan 22, 20260.080.080.080.080.08-54,300
Jan 21, 20260.080.080.080.080.08-105,000
Jan 20, 20260.080.080.080.080.08-6.25%2,400
Jan 19, 20260.080.080.080.080.086.67%155,300
Jan 16, 20260.080.080.080.080.08-6.25%39,100
Jan 15, 20260.080.080.080.080.08-114,600
Jan 14, 20260.080.080.080.080.08-92,000
Jan 13, 20260.080.080.080.080.08-27,000
Jan 12, 20260.080.080.080.080.08-244,400
Jan 9, 20260.090.090.080.080.08-14,600
Jan 8, 20260.080.080.080.080.08-11,300
Jan 7, 20260.090.090.080.080.08-5.88%214,000
Jan 6, 20260.090.090.090.090.09-58,100
Jan 5, 20260.090.090.080.090.09-97,100
Jan 2, 20260.090.100.090.090.09-310,900
Dec 31, 20250.070.090.070.090.0921.43%1,485,900
Dec 30, 20250.070.070.070.070.07-37,100
Dec 29, 20250.070.070.070.070.07-20,900
Dec 26, 20250.070.070.070.070.07-17,500
Dec 24, 20250.080.080.070.070.07-134,300
Dec 23, 20250.070.070.070.070.07-29,600
Dec 22, 20250.070.070.070.070.07-6.67%117,100
Dec 18, 20250.070.080.070.080.0815.38%235,800
Dec 17, 20250.070.070.070.070.07-144,400
Dec 15, 20250.070.070.070.070.07-87,700
Dec 12, 20250.070.070.070.070.07-204,400
Dec 11, 20250.070.070.070.070.07-24,900
Dec 10, 20250.070.070.070.070.07-159,800
Dec 9, 20250.070.070.070.070.07-7.14%437,500
Dec 8, 20250.070.070.070.070.07-31,200
Dec 5, 20250.070.070.070.070.07-151,200
Dec 4, 20250.070.080.070.070.07-130,500
Dec 3, 20250.080.080.070.070.07-61,800
Dec 2, 20250.070.080.070.070.07-21,300
Dec 1, 20250.080.080.070.070.07-6.67%309,700