Edaran Bhd.(MY:5036)
1.030.00 (0.00%)
MY:5036
Edaran Bhd. historical prices
1.03
At close:0.00 (0.00%)
Edaran Bhd. (5036) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 200 | 0.02 |
| Nov 10, 2026 | 1.03 | 1.03 | 0.92 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.03 | 1.06 | 0.96 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.00% | 5,000 | 0.36 |
| Oct 27, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +3.00% | 6,000 | 0.43 |
| Oct 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 1,000 | 0.07 |
| Oct 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 500 | 0.04 |
| Oct 22, 2026 | 1.06 | 1.06 | 0.97 | 1.06 | 1.06 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.06 | 1.06 | 0.98 | 1.06 | 1.06 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.06 | 1.06 | 0.98 | 1.06 | 1.06 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.06 | 1.06 | 0.97 | 1.06 | 1.06 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | -0.93% | 11,400 | 0.78 |
| Oct 14, 2026 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | -0.93% | 11,200 | 0.75 |
| Oct 12, 2026 | 1.08 | 1.08 | 1.01 | 1.08 | 1.08 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.08 | 1.09 | 1.01 | 1.08 | 1.08 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.08 | 1.09 | 1.01 | 1.08 | 1.08 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 10,100 | 0.66 |
| Oct 06, 2026 | 1.09 | 1.09 | 1.01 | 1.09 | 1.09 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | +4.81% | 44,400 | 3.04 |
| Oct 02, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.97% | 34,900 | 2.43 |
| Sep 29, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.00% | 17,000 | 1.19 |
| Sep 28, 2026 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.98% | 5,000 | 0.32 |
| Sep 23, 2026 | 1.02 | 1.23 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -9.73% | 1,000 | 0.06 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.00 | 1.13 | 1.13 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 12,000 | 0.76 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.88% | 2,000 | 0.13 |
| Sep 16, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 10,000 | 0.63 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 1,000 | 0.06 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.00% | 23,600 | 1.51 |
| Sep 10, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 4,200 | 0.26 |
| Sep 08, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 3,700 | 0.23 |
| Sep 07, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 5,000 | 0.31 |
| Sep 04, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.00% | 10,000 | 0.64 |
| Sep 03, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.00% | 13,000 | 0.84 |
