Elridge Energy Holdings Berhad (0318) Historical Prices

Time Period

Events

MY:0318 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.97	0.97	0.95	0.96	0.96	-0.52%	1,378,500	0.36
Nov 10, 2026	0.96	0.97	0.95	0.97	0.97	+0.52%	1,199,300	0.31
Nov 09, 2026	0.96	0.97	0.94	0.96	0.96	0.00%	0	0.00
Nov 06, 2026	0.96	0.97	0.94	0.96	0.96	-0.52%	2,037,600	0.52
Nov 05, 2026	0.98	0.98	0.96	0.97	0.97	-1.53%	2,573,800	0.66
Nov 04, 2026	0.93	0.98	0.92	0.98	0.98	+5.38%	7,313,000	1.93
Nov 03, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	1,705,200	0.45
Nov 02, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	914,100	0.24
Oct 30, 2026	0.94	0.94	0.93	0.94	0.94	0.00%	1,959,700	0.51
Oct 29, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	2,142,500	0.56
Oct 28, 2026	0.95	0.96	0.94	0.95	0.95	0.00%	2,883,400	0.75
Oct 27, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	2,868,000	0.75
Oct 26, 2026	0.97	0.98	0.95	0.97	0.97	+0.52%	2,851,600	0.75
Oct 23, 2026	0.98	0.98	0.94	0.97	0.97	-0.52%	3,074,300	0.82
Oct 22, 2026	0.98	0.98	0.95	0.97	0.97	-0.51%	2,147,900	0.57
Oct 21, 2026	0.97	0.98	0.96	0.98	0.98	+0.52%	4,830,300	1.30
Oct 20, 2026	0.98	0.98	0.96	0.97	0.97	-0.51%	1,845,300	0.50
Oct 19, 2026	0.96	0.99	0.96	0.98	0.98	+1.56%	9,897,300	2.75
Oct 16, 2026	0.95	0.96	0.93	0.96	0.96	+1.59%	6,465,400	1.83
Oct 15, 2026	0.96	0.96	0.94	0.95	0.95	-1.05%	3,343,400	0.95
Oct 14, 2026	0.93	0.96	0.93	0.96	0.96	+2.69%	7,140,400	2.06
Oct 13, 2026	0.90	0.93	0.89	0.93	0.93	+3.33%	4,001,200	1.17
Oct 12, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	4,076,900	1.20
Oct 09, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	2,793,500	0.83
Oct 08, 2026	0.93	0.94	0.91	0.93	0.93	0.00%	3,861,600	1.16
Oct 07, 2026	0.93	0.95	0.92	0.93	0.93	0.00%	5,051,400	1.53
Oct 06, 2026	0.93	0.94	0.91	0.93	0.93	+0.54%	4,115,900	1.26
Oct 05, 2026	0.91	0.93	0.90	0.93	0.93	+2.21%	3,589,000	1.11
Oct 02, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	2,063,000	0.64
Oct 01, 2026	0.92	0.93	0.89	0.91	0.91	-1.09%	4,966,300	1.57
Sep 30, 2026	0.94	0.94	0.88	0.92	0.92	-2.13%	6,032,700	1.94
Sep 29, 2026	0.94	0.95	0.92	0.94	0.94	0.00%	3,277,100	1.05
Sep 28, 2026	0.95	0.98	0.93	0.94	0.94	-1.05%	12,656,200	4.22
Sep 25, 2026	0.93	0.96	0.93	0.95	0.95	+2.70%	13,807,300	4.86
Sep 24, 2026	0.90	0.93	0.90	0.93	0.93	+3.35%	12,925,300	4.78
Sep 23, 2026	0.89	0.90	0.88	0.90	0.90	+1.13%	8,383,000	3.23
Sep 22, 2026	0.88	0.89	0.88	0.89	0.89	+0.57%	3,869,000	1.50
Sep 21, 2026	0.88	0.89	0.88	0.88	0.88	0.00%	3,148,700	1.22
Sep 18, 2026	0.87	0.88	0.86	0.88	0.88	+1.73%	5,273,500	2.05
Sep 17, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	1,008,800	0.38
Sep 16, 2026	0.87	0.88	0.87	0.87	0.87	0.00%	0	0.00
Sep 15, 2026	0.87	0.88	0.87	0.87	0.87	0.00%	5,292,900	2.02
Sep 14, 2026	0.87	0.88	0.86	0.87	0.87	+1.16%	1,718,900	0.66
Sep 11, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	1,383,600	0.52
Sep 10, 2026	0.87	0.87	0.85	0.87	0.87	+0.58%	1,280,300	0.48
Sep 09, 2026	0.87	0.88	0.86	0.87	0.87	0.00%	6,815,400	2.62
Sep 08, 2026	0.86	0.87	0.86	0.87	0.87	+1.17%	1,691,700	0.65
Sep 07, 2026	0.86	0.86	0.83	0.86	0.86	0.00%	1,592,200	0.61
Sep 04, 2026	0.84	0.87	0.84	0.86	0.86	+1.79%	7,979,700	3.18
Sep 03, 2026	0.84	0.84	0.83	0.84	0.84	+1.20%	724,500	0.29

Elridge Energy Holdings Berhad historical prices

Elridge Energy Holdings Berhad (0318) Historical Prices

Become an Expert with TipRanks Premium