Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Edaran Berhad (5036.KL)

1.4500
-0.0400
(-2.68%)
At close: May 2 at 4:42:56 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.49001.49001.45001.45001.450040,300
Apr 30, 20251.47001.50001.45001.49001.490046,800
Apr 29, 20251.47001.48001.47001.47001.470067,600
Apr 28, 20251.51001.51001.47001.47001.470077,600
Apr 25, 20251.55001.55001.50001.50001.5000123,800
Apr 24, 20251.53001.56001.49001.55001.5500310,200
Apr 23, 20251.46001.48001.45001.48001.480059,600
Apr 22, 20251.44001.46001.44001.45001.450018,500
Apr 21, 20251.43001.48001.43001.47001.470017,600
Apr 18, 20251.51001.51001.45001.45001.450029,800
Apr 17, 20251.48001.49001.43001.45001.450074,700
Apr 16, 20251.49001.53001.46001.48001.480043,900
Apr 15, 20251.54001.55001.47001.49001.4900131,900
Apr 14, 20251.50001.56001.50001.54001.5400172,100
Apr 11, 20251.42001.49001.31001.49001.4900160,000
Apr 10, 20251.37001.48001.37001.43001.4300250,600
Apr 9, 20251.43001.43001.32001.34001.340090,400
Apr 8, 20251.45001.50001.34001.43001.4300143,900
Apr 7, 20251.57001.57001.38001.42001.4200245,500
Apr 4, 20251.63001.63001.48001.57001.5700268,600
Apr 3, 20251.65001.68001.51001.58001.5800294,000
Apr 2, 20251.70001.70001.66001.68001.6800194,600
Mar 28, 20251.59001.74001.59001.72001.7200840,700
Mar 27, 20251.48001.59001.45001.59001.5900710,900
Mar 26, 20251.34001.48001.34001.48001.4800565,500
Mar 25, 20251.28001.35001.28001.35001.350079,800
Mar 24, 20251.32001.34001.30001.30001.300019,300
Mar 21, 20251.32001.36001.30001.32001.3200206,600
Mar 20, 20251.32001.32001.29001.29001.290024,600
Mar 19, 20251.25001.32001.25001.30001.300078,600
Mar 17, 20251.24001.28001.23001.27001.270042,000
Mar 14, 20251.16001.23001.16001.22001.220032,800
Mar 13, 20251.23001.23001.17001.20001.200020,500
Mar 12, 20251.14001.25001.14001.16001.160029,000
Mar 11, 20251.15001.20001.10001.14001.1400132,500
Mar 10, 20251.15001.26001.15001.24001.240038,900
Mar 7, 20251.23001.28001.23001.23001.230023,400
Mar 6, 20251.22001.31001.20001.24001.2400208,600
Mar 5, 20251.04001.22001.04001.22001.2200133,500
Mar 4, 20251.10001.10001.05001.07001.0700111,400
Mar 3, 20251.14001.15001.11001.12001.1200122,500
Feb 28, 20251.18001.18001.15001.15001.150084,700
Feb 27, 20251.13001.24001.13001.19001.1900157,200
Feb 26, 20251.18001.22001.18001.19001.190058,300
Feb 25, 20251.21001.21001.15001.16001.160084,300
Feb 24, 20251.31001.31001.21001.21001.2100237,300
Feb 21, 20251.32001.32001.30001.31001.3100127,900
Feb 20, 20251.38001.38001.31001.32001.3200148,500
Feb 19, 20251.42001.42001.38001.38001.380073,400
Feb 18, 20251.45001.47001.42001.42001.420047,200
Feb 17, 20251.42001.46001.41001.45001.450092,600
Feb 14, 20251.43001.45001.42001.42001.4200118,800
Feb 13, 20251.44001.45001.44001.44001.440060,800
Feb 12, 20251.48001.48001.44001.45001.450096,300
Feb 10, 20251.49001.49001.47001.48001.480043,700
Feb 7, 20251.50001.51001.49001.50001.500046,800
Feb 6, 20251.54001.54001.48001.50001.5000109,200
Feb 5, 20251.46001.53001.46001.50001.5000180,900
Feb 4, 20251.44001.48001.44001.45001.450030,700
Feb 3, 20251.46001.49001.44001.45001.450038,800
Jan 31, 20251.45001.48001.44001.46001.4600146,400
Jan 28, 20251.45001.46001.45001.45001.450067,100
Jan 27, 20251.48001.49001.45001.49001.4900142,900
Jan 24, 20251.52001.52001.48001.48001.4800211,200
Jan 23, 20251.57001.58001.51001.54001.5400157,400
Jan 22, 20251.60001.60001.58001.58001.580039,900
Jan 21, 20251.57001.61001.57001.60001.600076,300
Jan 20, 20251.60001.62001.56001.56001.5600135,400
Jan 17, 20251.56001.58001.53001.58001.5800111,700
Jan 16, 2025 0.03 Dividend
Jan 16, 20251.57001.57001.55001.56001.560065,000
Jan 15, 20251.69001.69001.57001.57001.5400567,200
Jan 14, 20251.68001.70001.66001.66001.6283167,200
Jan 13, 20251.68001.68001.66001.67001.6381283,900
Jan 10, 20251.70001.70001.67001.68001.6479194,500
Jan 9, 20251.73001.73001.66001.69001.65771,002,500
Jan 8, 20251.81001.81001.73001.74001.7068336,000
Jan 7, 20251.78001.85001.76001.77001.7362276,400
Jan 6, 20251.81001.81001.78001.78001.7460154,200
Jan 3, 20251.87001.88001.79001.81001.7754492,100
Jan 2, 20251.85001.89001.85001.88001.8441252,800
Dec 31, 20241.81001.88001.80001.87001.8343764,500
Dec 30, 20241.81001.82001.79001.82001.7852379,500
Dec 27, 20241.70001.81001.69001.81001.7754765,600
Dec 26, 20241.70001.73001.66001.70001.6675364,800
Dec 24, 20241.68001.71001.66001.70001.6675425,300
Dec 23, 20241.74001.76001.69001.69001.6577237,700
Dec 20, 20241.75001.76001.71001.74001.7068350,000
Dec 19, 20241.78001.80001.70001.75001.7166786,700
Dec 18, 20241.80001.87001.80001.82001.7852162,800
Dec 17, 20241.83001.85001.78001.80001.7656641,900
Dec 16, 20241.87001.92001.82001.83001.7950636,100
Dec 13, 20241.91001.91001.86001.88001.8441353,300
Dec 12, 20241.80001.94001.80001.91001.87352,033,600
Dec 11, 20241.80001.81001.79001.80001.7656232,300
Dec 10, 20241.79001.82001.79001.79001.7558196,800
Dec 9, 20241.79001.86001.77001.81001.77541,003,200
Dec 6, 20241.72001.85001.71001.80001.76561,249,400
Dec 5, 20241.75001.75001.68001.70001.6675371,200
Dec 4, 20241.79001.86001.70001.73001.69691,579,900
Dec 3, 20241.77001.80001.76001.79001.7558395,600
Dec 2, 20241.76001.82001.74001.76001.7264740,800
Nov 29, 20241.73001.76001.70001.76001.7264380,800
Nov 28, 20241.78001.80001.73001.73001.6969503,100
Nov 27, 20241.65001.81001.65001.79001.75581,129,000
Nov 26, 20241.64001.67001.63001.65001.6185226,100
Nov 25, 20241.65001.68001.62001.64001.6087273,400
Nov 22, 20241.78001.78001.60001.65001.6185765,000
Nov 21, 20241.81001.81001.74001.79001.7558474,600
Nov 20, 20241.81001.85001.74001.83001.79501,005,600
Nov 19, 20241.60001.82001.60001.80001.76562,405,800
Nov 18, 20241.63001.63001.57001.60001.5694133,800
Nov 15, 20241.62001.65001.61001.64001.6087419,700
Nov 14, 20241.63001.67001.59001.62001.5890632,400
Nov 13, 20241.52001.65001.52001.62001.5890956,700
Nov 12, 20241.52001.57001.52001.52001.4910441,100
Nov 11, 20241.56001.56001.51001.54001.5106232,900
Nov 8, 20241.56001.56001.52001.55001.5204210,800
Nov 7, 20241.59001.66001.56001.58001.5498925,900
Nov 6, 20241.56001.60001.56001.59001.5596580,400
Nov 5, 20241.54001.56001.49001.56001.5302299,200
Nov 4, 20241.49001.61001.49001.55001.5204790,000
Nov 1, 20241.52001.52001.48001.49001.4615170,700
Oct 30, 20241.54001.54001.51001.52001.4910124,400
Oct 29, 20241.51001.56001.51001.54001.5106251,700
Oct 28, 20241.50001.53001.49001.52001.4910316,900
Oct 25, 20241.48001.51001.48001.51001.4811295,000
Oct 24, 20241.52001.53001.50001.51001.4811370,500
Oct 23, 20241.57001.57001.52001.52001.4910155,700
Oct 22, 20241.55001.57001.52001.54001.5106455,300
Oct 21, 20241.53001.58001.52001.53001.5008481,700
Oct 18, 20241.53001.59001.51001.55001.5204985,900
Oct 17, 20241.45001.56001.43001.51001.48111,157,600
Oct 16, 20241.46001.46001.40001.45001.4223816,500
Oct 15, 20241.48001.50001.46001.47001.4419543,500
Oct 14, 20241.55001.55001.49001.50001.4713535,500
Oct 11, 20241.56001.59001.53001.55001.5204421,500
Oct 10, 20241.59001.62001.56001.57001.5400612,400
Oct 9, 20241.59001.65001.57001.59001.55961,284,100
Oct 8, 20241.53001.63001.50001.57001.54001,231,500
Oct 7, 20241.56001.60001.51001.53001.5008880,300
Oct 4, 20241.46001.63001.46001.55001.52041,699,400
Oct 3, 20241.51001.55001.48001.48001.4517586,900
Oct 2, 20241.55001.55001.48001.51001.4811676,900
Oct 1, 20241.53001.60001.50001.55001.5204634,300
Sep 30, 20241.58001.60001.50001.53001.5008603,100
Sep 27, 20241.57001.66001.56001.58001.54981,482,200
Sep 26, 20241.57001.61001.55001.58001.5498754,900
Sep 25, 20241.66001.68001.56001.57001.5400942,400
Sep 24, 20241.63001.69001.63001.67001.6381861,800
Sep 23, 20241.73001.73001.62001.63001.59891,582,400
Sep 20, 20241.73001.81001.71001.73001.69691,978,700
Sep 19, 20241.72001.77001.68001.72001.68711,364,600
Sep 18, 20241.78001.95001.64001.72001.68716,532,300
Sep 17, 20241.45001.81001.41001.77001.73621,852,500
Sep 13, 20241.39001.45001.34001.44001.4125558,600
Sep 12, 20241.36001.41001.35001.39001.3634655,500
Sep 11, 20241.38001.38001.29001.31001.2850818,100
Sep 10, 20241.45001.48001.38001.39001.3634683,600
Sep 9, 20241.48001.48001.41001.45001.4223517,100
Sep 6, 20241.48001.56001.48001.48001.4517698,800
Sep 5, 20241.55001.56001.46001.47001.4419904,300
Sep 4, 20241.56001.59001.52001.55001.5204726,300
Sep 3, 20241.64001.69001.56001.62001.5890674,700
Sep 2, 20241.69001.74001.63001.63001.59891,010,400
Aug 30, 20241.67001.72001.62001.64001.60871,755,800
Aug 29, 20241.57001.65001.46001.64001.60872,062,200
Aug 28, 20241.67001.68001.55001.57001.5400865,500
Aug 27, 20241.72001.75001.65001.66001.62831,113,100
Aug 26, 20241.79001.85001.70001.73001.69691,464,200
Aug 23, 20241.85001.85001.74001.79001.75581,345,800
Aug 22, 20241.99002.01001.86001.88001.84411,596,300
Aug 21, 20241.86002.00001.81001.96001.92253,231,200
Aug 20, 20242.07002.08001.72001.81001.77544,086,700
Aug 19, 20242.09002.15002.05002.07002.03041,803,600
Aug 16, 20242.13002.16002.07002.08002.04031,702,600
Aug 15, 20242.10002.20001.99002.07002.03043,474,900
Aug 14, 20242.60002.62002.05002.13002.08936,332,600
Aug 13, 20242.65002.73002.52002.55002.50131,419,600
Aug 12, 20242.75002.87002.40002.63002.57972,368,400
Aug 9, 20242.57002.90002.57002.71002.65826,027,400
Aug 8, 20242.22002.72002.18002.53002.48178,654,600
Aug 7, 20241.71002.22001.66002.22002.17764,847,900
Aug 6, 20241.57001.73001.57001.71001.67731,360,000
Aug 5, 20241.70001.70001.51001.59001.55962,095,900
Aug 2, 20241.92001.92001.73001.76001.72641,577,800
Aug 1, 20241.92001.96001.85001.95001.91271,495,000
Jul 31, 20241.91001.91001.80001.89001.8539920,300
Jul 30, 20241.89001.98001.81001.87001.83431,795,700
Jul 29, 20241.72001.95001.72001.89001.85392,940,200
Jul 26, 20241.80001.93001.64001.72001.68713,340,800
Jul 25, 20241.68001.84001.67001.80001.76563,714,900
Jul 24, 20241.54001.71001.48001.69001.65773,275,400
Jul 23, 20241.75001.80001.54001.54001.51062,819,000
Jul 22, 20241.63001.86001.63001.75001.71664,192,300
Jul 19, 20241.46001.73001.45001.63001.59894,917,900
Jul 18, 20241.44001.50001.39001.46001.43211,813,600
Jul 17, 20241.32001.45001.32001.44001.41253,814,800
Jul 16, 20241.33001.34001.30001.32001.2948501,600
Jul 15, 20241.33001.41001.30001.34001.31442,540,400
Jul 12, 20241.24001.30001.22001.30001.2752740,500
Jul 11, 20241.20001.26001.20001.24001.2163285,900
Jul 10, 20241.23001.23001.20001.20001.1771362,200
Jul 9, 20241.27001.27001.23001.24001.2163335,500
Jul 5, 20241.21001.25001.21001.25001.2261602,000
Jul 4, 20241.24001.24001.19001.21001.1869347,700
Jul 3, 20241.23001.24001.23001.23001.2065409,400
Jul 2, 20241.19001.25001.18001.23001.2065757,800
Jul 1, 20241.16001.20001.15001.20001.1771167,600
Jun 28, 20241.16001.17001.15001.16001.1378124,600
Jun 27, 20241.16001.18001.15001.16001.1378133,700
Jun 26, 20241.16001.18001.16001.18001.1575141,900
Jun 25, 20241.17001.18001.17001.17001.1476178,500
Jun 24, 20241.17001.19001.17001.19001.1673111,500
Jun 21, 20241.16001.20001.16001.18001.1575217,000
Jun 20, 20241.15001.17001.15001.16001.1378172,900
Jun 19, 20241.16001.18001.16001.17001.1476288,100
Jun 18, 20241.19001.19001.16001.18001.1575528,100
Jun 14, 20241.21001.21001.19001.19001.1673147,700
Jun 13, 20241.21001.22001.18001.22001.1967212,800
Jun 12, 20241.23001.25001.18001.21001.18691,716,100
Jun 11, 20241.23001.24001.21001.23001.2065634,900
Jun 10, 20241.20001.24001.18001.22001.1967756,200
Jun 7, 20241.19001.21001.18001.20001.1771235,100
Jun 6, 20241.19001.24001.18001.18001.1575958,200
Jun 5, 20241.18001.21001.18001.20001.1771279,900
Jun 4, 20241.18001.20001.18001.19001.167387,400
May 31, 20241.18001.19001.17001.18001.1575253,100
May 30, 20241.20001.24001.16001.20001.1771527,800
May 29, 20241.24001.24001.18001.18001.1575671,600
May 28, 20241.26001.26001.22001.24001.2163454,200
May 27, 20241.30001.31001.24001.26001.2359834,300
May 24, 20241.19001.33001.18001.28001.25554,339,200
May 23, 20241.17001.22001.17001.21001.1869484,400
May 21, 20241.18001.18001.16001.18001.1575137,600
May 20, 20241.19001.20001.18001.19001.1673198,400
May 17, 20241.17001.19001.16001.18001.1575425,200
May 16, 20241.17001.19001.16001.16001.1378290,500
May 15, 20241.16001.19001.16001.19001.1673291,400
May 14, 20241.18001.19001.17001.17001.1476282,200
May 13, 20241.23001.23001.17001.20001.1771577,800
May 10, 20241.24001.25001.20001.23001.2065341,200
May 9, 20241.21001.25001.20001.23001.2065408,100
May 8, 20241.19001.21001.18001.21001.1869364,000
May 7, 20241.22001.24001.20001.21001.1869373,300
May 6, 20241.19001.24001.17001.23001.2065538,200
May 3, 20241.16001.20001.15001.19001.1673390,800
May 2, 20241.14001.17001.14001.17001.147659,100

Related Tickers

0311.KL Go Hub Capital Berhad
0.8450
-0.59%
 
0123.KL Privasia Technology Berhad
0.0800
0.00%
 
0106.KL Rexit Berhad
0.5600
-2.61%
 
0056.KL NCT Alliance Berhad
0.4800
0.00%
 
0265.KL Infomina Berhad
0.8700
0.00%
 
0277.KL Cloudpoint Technology Berhad
0.7450
+3.47%
 
0249.KL LGMS Berhad
0.9600
+5.49%
 
0126.KL Microlink Solutions Berhad
0.1650
0.00%
 
0138.KL My E.G. Services Berhad
0.9050
+1.12%