KLSE:SRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.37	0.37	0.36	0.37	0.37	-	7,919,800
Apr 28, 2026	0.36	0.37	0.36	0.37	0.37	-	7,784,800
Apr 27, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	6,120,900
Apr 24, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	7,565,500
Apr 23, 2026	0.36	0.36	0.35	0.36	0.36	-	7,083,400
Apr 22, 2026	0.36	0.36	0.35	0.36	0.36	-	6,675,600
Apr 21, 2026	0.36	0.36	0.35	0.36	0.36	-	4,192,500
Apr 20, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	8,253,900
Apr 17, 2026	0.35	0.37	0.35	0.35	0.35	-1.41%	9,060,000
Apr 16, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	5,827,200
Apr 15, 2026	0.35	0.36	0.35	0.35	0.35	-	7,387,200
Apr 14, 2026	0.35	0.36	0.35	0.35	0.35	-	8,889,600
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	5,779,900
Apr 10, 2026	0.36	0.36	0.35	0.35	0.35	-	10,079,200
Apr 9, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	6,592,900
Apr 8, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	7,259,500
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	9,736,600
Apr 6, 2026	0.35	0.35	0.34	0.35	0.35	-	5,612,100
Apr 3, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	5,698,400
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	8,855,000
Apr 1, 2026	0.35	0.35	0.34	0.35	0.35	-	5,299,500
Mar 31, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	8,210,800
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-	8,057,100
Mar 27, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	5,767,400
Mar 26, 2026	0.34	0.35	0.34	0.35	0.35	-	10,550,700
Mar 25, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	9,010,900
Mar 24, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	7,476,400
Mar 19, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	12,509,400
Mar 18, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	8,907,500
Mar 17, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	6,281,200
Mar 16, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	10,554,600
Mar 13, 2026	0.35	0.35	0.34	0.35	0.35	-	6,873,000
Mar 12, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	6,568,000
Mar 11, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	10,046,600
Mar 10, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	10,046,500
Mar 9, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	7,670,700
Mar 6, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	9,571,200
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	7,913,200
Mar 4, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	9,247,700
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	-	8,478,500
Mar 2, 2026	0.32	0.32	0.31	0.32	0.32	-	11,034,100
Feb 27, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	9,403,400
Feb 26, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	7,240,600
Feb 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	5,441,700
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	7,598,800
Feb 23, 2026	0.33	0.33	0.32	0.33	0.33	-	5,636,600
Feb 20, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	5,168,400
Feb 19, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	5,968,300
Feb 16, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	8,170,600
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	9,342,500
Feb 12, 2026	0.31	0.32	0.31	0.31	0.31	-	8,783,000
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	10,892,800
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	-	8,891,900
Feb 9, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	14,458,600
Feb 6, 2026	0.31	0.31	0.30	0.31	0.31	-	8,747,700
Feb 5, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	8,812,400
Feb 4, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	9,040,600
Feb 3, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	8,218,100
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	-	7,545,300
Jan 29, 2026	0.31	0.31	0.30	0.31	0.31	-	8,510,900
Jan 28, 2026	0.31	0.31	0.30	0.31	0.31	-	8,211,500
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	9,183,100
Jan 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	11,199,200
Jan 23, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	7,253,800
Jan 22, 2026	0.31	0.31	0.30	0.31	0.31	-	8,228,500
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	7,852,500
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	7,379,700
Jan 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	5,634,600
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	-	5,732,700
Jan 15, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	5,472,300
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	4,615,200
Jan 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	5,576,300
Jan 12, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	6,331,800
Jan 9, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	6,154,900
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	5,319,700
Jan 7, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	5,518,400
Jan 6, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	5,921,500
Jan 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	4,323,200
Jan 2, 2026	0.31	0.31	0.30	0.31	0.31	-	4,125,400
Dec 31, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	5,408,800
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	4,470,500
Dec 29, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	4,646,900
Dec 26, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	8,799,100
Dec 24, 2025	0.26	0.28	0.26	0.28	0.28	7.69%	4,063,300
Dec 23, 2025	0.27	0.27	0.25	0.26	0.26	-1.89%	8,482,100
Dec 22, 2025	0.28	0.28	0.27	0.27	0.27	-5.36%	5,837,800
Dec 19, 2025	0.28	0.29	0.28	0.28	0.28	-	3,537,000
Dec 18, 2025	0.27	0.29	0.27	0.28	0.28	3.70%	4,188,600
Dec 17, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	4,581,100
Dec 16, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	3,944,400
Dec 15, 2025	0.27	0.28	0.27	0.27	0.27	-1.82%	2,465,800
Dec 12, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	3,806,900
Dec 11, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	3,905,700
Dec 10, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	2,853,200
Dec 9, 2025	0.27	0.28	0.27	0.27	0.27	-1.82%	2,629,100
Dec 8, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	5,012,000
Dec 5, 2025	0.27	0.27	0.27	0.27	0.27	-	3,919,600
Dec 4, 2025	0.27	0.28	0.26	0.27	0.27	-1.85%	3,766,400
Dec 3, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	5,222,400
Dec 2, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	4,628,900