Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Erdasan Group Bhd (0072) Historical Prices

MY:0072 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.090.090.090.090.09-5.56%4000.00
Nov 10, 20260.090.090.090.090.09+5.88%32,4000.07
Nov 09, 20260.090.090.090.090.090.00%00.00
Nov 06, 20260.090.090.090.090.090.00%107,3000.22
Nov 05, 20260.090.090.090.090.090.00%41,2000.08
Nov 04, 20260.090.090.090.090.09-5.56%53,3000.11
Nov 03, 20260.090.100.090.090.090.00%141,4000.29
Nov 02, 20260.090.100.090.090.090.00%39,9000.08
Oct 30, 20260.090.090.090.090.090.00%28,2000.06
Oct 29, 20260.090.090.090.090.090.00%27,7000.05
Oct 28, 20260.090.090.090.090.090.00%16,7000.03
Oct 27, 20260.090.090.090.090.090.00%10,2000.02
Oct 26, 20260.100.100.090.090.090.00%170,6000.34
Oct 23, 20260.090.090.090.090.090.00%65,4000.13
Oct 22, 20260.090.100.090.090.090.00%43,5000.09
Oct 21, 20260.090.100.090.090.090.00%185,8000.37
Oct 20, 20260.090.090.090.090.090.00%20,1000.04
Oct 19, 20260.100.100.090.090.09-5.26%54,8000.11
Oct 16, 20260.100.100.090.100.10-5.00%36,3000.07
Oct 15, 20260.100.100.100.100.100.00%27,0000.05
Oct 14, 20260.100.100.100.100.100.00%1,0000.00
Oct 13, 20260.090.100.090.100.10+5.26%1,3000.00
Oct 12, 20260.100.100.100.100.10-5.00%231,3000.46
Oct 09, 20260.090.100.090.100.10+11.11%235,3000.46
Oct 08, 20260.100.100.090.090.09-5.26%352,8000.70
Oct 07, 20260.100.100.100.100.10-5.00%160,1000.32
Oct 06, 20260.100.100.100.100.10+5.26%42,8000.09
Oct 05, 20260.100.100.100.100.10-5.00%210,9000.42
Oct 02, 20260.100.100.090.100.10+5.26%131,9000.26
Oct 01, 20260.100.100.100.100.100.00%20,5000.04
Sep 30, 20260.100.100.100.100.100.00%69,1000.14
Sep 29, 20260.100.100.100.100.100.00%126,6000.25
Sep 28, 20260.100.100.100.100.100.00%55,2000.11
Sep 25, 20260.100.100.100.100.10-5.00%38,7000.08
Sep 24, 20260.100.100.100.100.10+5.26%19,9000.04
Sep 23, 20260.100.100.100.100.100.00%64,8000.13
Sep 22, 20260.100.100.100.100.100.00%72,4000.14
Sep 21, 20260.100.100.100.100.10-5.00%90,5000.18
Sep 18, 20260.100.100.100.100.10+5.26%122,9000.24
Sep 17, 20260.100.110.100.100.10-5.00%295,2000.57
Sep 16, 20260.100.100.100.100.100.00%00.00
Sep 15, 20260.100.100.100.100.100.00%39,9000.07
Sep 14, 20260.110.110.100.100.10-4.76%72,3000.12
Sep 11, 20260.110.110.100.110.11-4.55%400,9000.64
Sep 10, 20260.100.110.100.110.11+15.79%407,1000.65
Sep 09, 20260.100.100.100.100.10-5.00%236,8000.38
Sep 08, 20260.110.110.100.100.10-4.76%313,0000.50
Sep 07, 20260.100.110.100.110.11+5.00%380,6000.60
Sep 04, 20260.110.110.100.100.10-4.76%164,1000.26
Sep 03, 20260.100.110.100.110.11+5.00%236,3000.37