Kuala Lumpur - Delayed Quote MYR

Edaran Berhad (5036.KL)

Compare
1.6600
-0.0200
(-1.19%)
As of 12:29:18 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 1.6800 1.6800 1.6600 1.6600 1.6600 141,800
Jan 10, 2025 1.7000 1.7000 1.6700 1.6800 1.6800 194,500
Jan 9, 2025 1.7300 1.7300 1.6600 1.6900 1.6900 1,002,500
Jan 8, 2025 1.8100 1.8100 1.7300 1.7400 1.7400 336,000
Jan 7, 2025 1.7800 1.8500 1.7600 1.7700 1.7700 276,400
Jan 6, 2025 1.8100 1.8100 1.7800 1.7800 1.7800 154,200
Jan 3, 2025 1.8700 1.8800 1.7900 1.8100 1.8100 492,100
Jan 2, 2025 1.8500 1.8900 1.8500 1.8800 1.8800 252,800
Dec 31, 2024 1.8100 1.8800 1.8000 1.8700 1.8700 764,500
Dec 30, 2024 1.8100 1.8200 1.7900 1.8200 1.8200 379,500
Dec 27, 2024 1.7000 1.8100 1.6900 1.8100 1.8100 765,600
Dec 26, 2024 1.7000 1.7300 1.6600 1.7000 1.7000 364,800
Dec 24, 2024 1.6800 1.7100 1.6600 1.7000 1.7000 425,300
Dec 23, 2024 1.7400 1.7600 1.6900 1.6900 1.6900 237,700
Dec 20, 2024 1.7500 1.7600 1.7100 1.7400 1.7400 350,000
Dec 19, 2024 1.7800 1.8000 1.7000 1.7500 1.7500 786,700
Dec 18, 2024 1.8000 1.8700 1.8000 1.8200 1.8200 162,800
Dec 17, 2024 1.8300 1.8500 1.7800 1.8000 1.8000 641,900
Dec 16, 2024 1.8700 1.9200 1.8200 1.8300 1.8300 636,100
Dec 13, 2024 1.9100 1.9100 1.8600 1.8800 1.8800 353,300
Dec 12, 2024 1.8000 1.9400 1.8000 1.9100 1.9100 2,033,600
Dec 11, 2024 1.8000 1.8100 1.7900 1.8000 1.8000 232,300
Dec 10, 2024 1.7900 1.8200 1.7900 1.7900 1.7900 196,800
Dec 9, 2024 1.7900 1.8600 1.7700 1.8100 1.8100 1,003,200
Dec 6, 2024 1.7200 1.8500 1.7100 1.8000 1.8000 1,249,400
Dec 5, 2024 1.7500 1.7500 1.6800 1.7000 1.7000 371,200
Dec 4, 2024 1.7900 1.8600 1.7000 1.7300 1.7300 1,579,900
Dec 3, 2024 1.7700 1.8000 1.7600 1.7900 1.7900 395,600
Dec 2, 2024 1.7600 1.8200 1.7400 1.7600 1.7600 740,800
Nov 29, 2024 1.7300 1.7600 1.7000 1.7600 1.7600 380,800
Nov 28, 2024 1.7800 1.8000 1.7300 1.7300 1.7300 503,100
Nov 27, 2024 1.6500 1.8100 1.6500 1.7900 1.7900 1,129,000
Nov 26, 2024 1.6400 1.6700 1.6300 1.6500 1.6500 226,100
Nov 25, 2024 1.6500 1.6800 1.6200 1.6400 1.6400 273,400
Nov 22, 2024 1.7800 1.7800 1.6000 1.6500 1.6500 765,000
Nov 21, 2024 1.8100 1.8100 1.7400 1.7900 1.7900 474,600
Nov 20, 2024 1.8100 1.8500 1.7400 1.8300 1.8300 1,005,600
Nov 19, 2024 1.6000 1.8200 1.6000 1.8000 1.8000 2,405,800
Nov 18, 2024 1.6300 1.6300 1.5700 1.6000 1.6000 133,800
Nov 15, 2024 1.6200 1.6500 1.6100 1.6400 1.6400 419,700
Nov 14, 2024 1.6300 1.6700 1.5900 1.6200 1.6200 632,400
Nov 13, 2024 1.5200 1.6500 1.5200 1.6200 1.6200 956,700
Nov 12, 2024 1.5200 1.5700 1.5200 1.5200 1.5200 441,100
Nov 11, 2024 1.5600 1.5600 1.5100 1.5400 1.5400 232,900
Nov 8, 2024 1.5600 1.5600 1.5200 1.5500 1.5500 210,800
Nov 7, 2024 1.5900 1.6600 1.5600 1.5800 1.5800 925,900
Nov 6, 2024 1.5600 1.6000 1.5600 1.5900 1.5900 580,400
Nov 5, 2024 1.5400 1.5600 1.4900 1.5600 1.5600 299,200
Nov 4, 2024 1.4900 1.6100 1.4900 1.5500 1.5500 790,000
Nov 1, 2024 1.5200 1.5200 1.4800 1.4900 1.4900 170,700
Oct 30, 2024 1.5400 1.5400 1.5100 1.5200 1.5200 124,400
Oct 29, 2024 1.5100 1.5600 1.5100 1.5400 1.5400 251,700
Oct 28, 2024 1.5000 1.5300 1.4900 1.5200 1.5200 316,900
Oct 25, 2024 1.4800 1.5100 1.4800 1.5100 1.5100 295,000
Oct 24, 2024 1.5200 1.5300 1.5000 1.5100 1.5100 370,500
Oct 23, 2024 1.5700 1.5700 1.5200 1.5200 1.5200 155,700
Oct 22, 2024 1.5500 1.5700 1.5200 1.5400 1.5400 455,300
Oct 21, 2024 1.5300 1.5800 1.5200 1.5300 1.5300 481,700
Oct 18, 2024 1.5300 1.5900 1.5100 1.5500 1.5500 985,900
Oct 17, 2024 1.4500 1.5600 1.4300 1.5100 1.5100 1,157,600
Oct 16, 2024 1.4600 1.4600 1.4000 1.4500 1.4500 816,500
Oct 15, 2024 1.4800 1.5000 1.4600 1.4700 1.4700 543,500
Oct 14, 2024 1.5500 1.5500 1.4900 1.5000 1.5000 535,500
Oct 11, 2024 1.5600 1.5900 1.5300 1.5500 1.5500 421,500
Oct 10, 2024 1.5900 1.6200 1.5600 1.5700 1.5700 612,400
Oct 9, 2024 1.5900 1.6500 1.5700 1.5900 1.5900 1,284,100
Oct 8, 2024 1.5300 1.6300 1.5000 1.5700 1.5700 1,231,500
Oct 7, 2024 1.5600 1.6000 1.5100 1.5300 1.5300 880,300
Oct 4, 2024 1.4600 1.6300 1.4600 1.5500 1.5500 1,699,400
Oct 3, 2024 1.5100 1.5500 1.4800 1.4800 1.4800 586,900
Oct 2, 2024 1.5500 1.5500 1.4800 1.5100 1.5100 676,900
Oct 1, 2024 1.5300 1.6000 1.5000 1.5500 1.5500 634,300
Sep 30, 2024 1.5800 1.6000 1.5000 1.5300 1.5300 603,100
Sep 27, 2024 1.5700 1.6600 1.5600 1.5800 1.5800 1,482,200
Sep 26, 2024 1.5700 1.6100 1.5500 1.5800 1.5800 754,900
Sep 25, 2024 1.6600 1.6800 1.5600 1.5700 1.5700 942,400
Sep 24, 2024 1.6300 1.6900 1.6300 1.6700 1.6700 861,800
Sep 23, 2024 1.7300 1.7300 1.6200 1.6300 1.6300 1,582,400
Sep 20, 2024 1.7300 1.8100 1.7100 1.7300 1.7300 1,978,700
Sep 19, 2024 1.7200 1.7700 1.6800 1.7200 1.7200 1,364,600
Sep 18, 2024 1.7800 1.9500 1.6400 1.7200 1.7200 6,532,300
Sep 17, 2024 1.4500 1.8100 1.4100 1.7700 1.7700 1,852,500
Sep 13, 2024 1.3900 1.4500 1.3400 1.4400 1.4400 558,600
Sep 12, 2024 1.3600 1.4100 1.3500 1.3900 1.3900 655,500
Sep 11, 2024 1.3800 1.3800 1.2900 1.3100 1.3100 818,100
Sep 10, 2024 1.4500 1.4800 1.3800 1.3900 1.3900 683,600
Sep 9, 2024 1.4800 1.4800 1.4100 1.4500 1.4500 517,100
Sep 6, 2024 1.4800 1.5600 1.4800 1.4800 1.4800 698,800
Sep 5, 2024 1.5500 1.5600 1.4600 1.4700 1.4700 904,300
Sep 4, 2024 1.5600 1.5900 1.5200 1.5500 1.5500 726,300
Sep 3, 2024 1.6400 1.6900 1.5600 1.6200 1.6200 674,700
Sep 2, 2024 1.6900 1.7400 1.6300 1.6300 1.6300 1,010,400
Aug 30, 2024 1.6700 1.7200 1.6200 1.6400 1.6400 1,755,800
Aug 29, 2024 1.5700 1.6500 1.4600 1.6400 1.6400 2,062,200
Aug 28, 2024 1.6700 1.6800 1.5500 1.5700 1.5700 865,500
Aug 27, 2024 1.7200 1.7500 1.6500 1.6600 1.6600 1,113,100
Aug 26, 2024 1.7900 1.8500 1.7000 1.7300 1.7300 1,464,200
Aug 23, 2024 1.8500 1.8500 1.7400 1.7900 1.7900 1,345,800
Aug 22, 2024 1.9900 2.0100 1.8600 1.8800 1.8800 1,596,300
Aug 21, 2024 1.8600 2.0000 1.8100 1.9600 1.9600 3,231,200
Aug 20, 2024 2.0700 2.0800 1.7200 1.8100 1.8100 4,086,700
Aug 19, 2024 2.0900 2.1500 2.0500 2.0700 2.0700 1,803,600
Aug 16, 2024 2.1300 2.1600 2.0700 2.0800 2.0800 1,702,600
Aug 15, 2024 2.1000 2.2000 1.9900 2.0700 2.0700 3,474,900
Aug 14, 2024 2.6000 2.6200 2.0500 2.1300 2.1300 6,332,600
Aug 13, 2024 2.6500 2.7300 2.5200 2.5500 2.5500 1,419,600
Aug 12, 2024 2.7500 2.8700 2.4000 2.6300 2.6300 2,368,400
Aug 9, 2024 2.5700 2.9000 2.5700 2.7100 2.7100 6,027,400
Aug 8, 2024 2.2200 2.7200 2.1800 2.5300 2.5300 8,654,600
Aug 7, 2024 1.7100 2.2200 1.6600 2.2200 2.2200 4,847,900
Aug 6, 2024 1.5700 1.7300 1.5700 1.7100 1.7100 1,360,000
Aug 5, 2024 1.7000 1.7000 1.5100 1.5900 1.5900 2,095,900
Aug 2, 2024 1.9200 1.9200 1.7300 1.7600 1.7600 1,577,800
Aug 1, 2024 1.9200 1.9600 1.8500 1.9500 1.9500 1,495,000
Jul 31, 2024 1.9100 1.9100 1.8000 1.8900 1.8900 920,300
Jul 30, 2024 1.8900 1.9800 1.8100 1.8700 1.8700 1,795,700
Jul 29, 2024 1.7200 1.9500 1.7200 1.8900 1.8900 2,940,200
Jul 26, 2024 1.8000 1.9300 1.6400 1.7200 1.7200 3,340,800
Jul 25, 2024 1.6800 1.8400 1.6700 1.8000 1.8000 3,714,900
Jul 24, 2024 1.5400 1.7100 1.4800 1.6900 1.6900 3,275,400
Jul 23, 2024 1.7500 1.8000 1.5400 1.5400 1.5400 2,819,000
Jul 22, 2024 1.6300 1.8600 1.6300 1.7500 1.7500 4,192,300
Jul 19, 2024 1.4600 1.7300 1.4500 1.6300 1.6300 4,917,900
Jul 18, 2024 1.4400 1.5000 1.3900 1.4600 1.4600 1,813,600
Jul 17, 2024 1.3200 1.4500 1.3200 1.4400 1.4400 3,814,800
Jul 16, 2024 1.3300 1.3400 1.3000 1.3200 1.3200 501,600
Jul 15, 2024 1.3300 1.4100 1.3000 1.3400 1.3400 2,540,400
Jul 12, 2024 1.2400 1.3000 1.2200 1.3000 1.3000 740,500
Jul 11, 2024 1.2000 1.2600 1.2000 1.2400 1.2400 285,900
Jul 10, 2024 1.2300 1.2300 1.2000 1.2000 1.2000 362,200
Jul 9, 2024 1.2700 1.2700 1.2300 1.2400 1.2400 335,500
Jul 5, 2024 1.2100 1.2500 1.2100 1.2500 1.2500 602,000
Jul 4, 2024 1.2400 1.2400 1.1900 1.2100 1.2100 347,700
Jul 3, 2024 1.2300 1.2400 1.2300 1.2300 1.2300 409,400
Jul 2, 2024 1.1900 1.2500 1.1800 1.2300 1.2300 757,800
Jul 1, 2024 1.1600 1.2000 1.1500 1.2000 1.2000 167,600
Jun 28, 2024 1.1600 1.1700 1.1500 1.1600 1.1600 124,600
Jun 27, 2024 1.1600 1.1800 1.1500 1.1600 1.1600 133,700
Jun 26, 2024 1.1600 1.1800 1.1600 1.1800 1.1800 141,900
Jun 25, 2024 1.1700 1.1800 1.1700 1.1700 1.1700 178,500
Jun 24, 2024 1.1700 1.1900 1.1700 1.1900 1.1900 111,500
Jun 21, 2024 1.1600 1.2000 1.1600 1.1800 1.1800 217,000
Jun 20, 2024 1.1500 1.1700 1.1500 1.1600 1.1600 172,900
Jun 19, 2024 1.1600 1.1800 1.1600 1.1700 1.1700 288,100
Jun 18, 2024 1.1900 1.1900 1.1600 1.1800 1.1800 528,100
Jun 14, 2024 1.2100 1.2100 1.1900 1.1900 1.1900 147,700
Jun 13, 2024 1.2100 1.2200 1.1800 1.2200 1.2200 212,800
Jun 12, 2024 1.2300 1.2500 1.1800 1.2100 1.2100 1,716,100
Jun 11, 2024 1.2300 1.2400 1.2100 1.2300 1.2300 634,900
Jun 10, 2024 1.2000 1.2400 1.1800 1.2200 1.2200 756,200
Jun 7, 2024 1.1900 1.2100 1.1800 1.2000 1.2000 235,100
Jun 6, 2024 1.1900 1.2400 1.1800 1.1800 1.1800 958,200
Jun 5, 2024 1.1800 1.2100 1.1800 1.2000 1.2000 279,900
Jun 4, 2024 1.1800 1.2000 1.1800 1.1900 1.1900 87,400
May 31, 2024 1.1800 1.1900 1.1700 1.1800 1.1800 253,100
May 30, 2024 1.2000 1.2400 1.1600 1.2000 1.2000 527,800
May 29, 2024 1.2400 1.2400 1.1800 1.1800 1.1800 671,600
May 28, 2024 1.2600 1.2600 1.2200 1.2400 1.2400 454,200
May 27, 2024 1.3000 1.3100 1.2400 1.2600 1.2600 834,300
May 24, 2024 1.1900 1.3300 1.1800 1.2800 1.2800 4,339,200
May 23, 2024 1.1700 1.2200 1.1700 1.2100 1.2100 484,400
May 21, 2024 1.1800 1.1800 1.1600 1.1800 1.1800 137,600
May 20, 2024 1.1900 1.2000 1.1800 1.1900 1.1900 198,400
May 17, 2024 1.1700 1.1900 1.1600 1.1800 1.1800 425,200
May 16, 2024 1.1700 1.1900 1.1600 1.1600 1.1600 290,500
May 15, 2024 1.1600 1.1900 1.1600 1.1900 1.1900 291,400
May 14, 2024 1.1800 1.1900 1.1700 1.1700 1.1700 282,200
May 13, 2024 1.2300 1.2300 1.1700 1.2000 1.2000 577,800
May 10, 2024 1.2400 1.2500 1.2000 1.2300 1.2300 341,200
May 9, 2024 1.2100 1.2500 1.2000 1.2300 1.2300 408,100
May 8, 2024 1.1900 1.2100 1.1800 1.2100 1.2100 364,000
May 7, 2024 1.2200 1.2400 1.2000 1.2100 1.2100 373,300
May 6, 2024 1.1900 1.2400 1.1700 1.2300 1.2300 538,200
May 3, 2024 1.1600 1.2000 1.1500 1.1900 1.1900 390,800
May 2, 2024 1.1400 1.1700 1.1400 1.1700 1.1700 59,100
Apr 30, 2024 1.1600 1.1800 1.1500 1.1500 1.1500 70,300
Apr 29, 2024 1.1500 1.2000 1.1400 1.1800 1.1800 482,700
Apr 26, 2024 1.1300 1.1500 1.1200 1.1400 1.1400 170,000
Apr 25, 2024 1.1400 1.1400 1.1300 1.1400 1.1400 51,300
Apr 24, 2024 1.1300 1.1600 1.1300 1.1500 1.1500 301,800
Apr 23, 2024 1.1500 1.1600 1.1300 1.1300 1.1300 368,700
Apr 22, 2024 1.1400 1.1700 1.1300 1.1500 1.1500 172,600
Apr 19, 2024 1.1800 1.1900 1.1300 1.1400 1.1400 628,200
Apr 18, 2024 1.1500 1.1900 1.1500 1.1700 1.1700 653,500
Apr 17, 2024 1.1400 1.1700 1.1400 1.1400 1.1400 593,000
Apr 16, 2024 1.2000 1.2300 1.1300 1.1300 1.1300 1,094,700
Apr 15, 2024 1.2100 1.2300 1.1900 1.2000 1.2000 900,500
Apr 12, 2024 1.2000 1.2700 1.1900 1.2200 1.2200 2,065,400
Apr 9, 2024 1.2200 1.2300 1.1800 1.2000 1.2000 468,800
Apr 8, 2024 1.2400 1.2500 1.2200 1.2300 1.2300 553,300
Apr 5, 2024 1.2000 1.2800 1.1900 1.2400 1.2400 2,236,900
Apr 4, 2024 1.2000 1.2100 1.1900 1.1900 1.1900 244,200
Apr 3, 2024 1.1800 1.2200 1.1800 1.1900 1.1900 287,100
Apr 2, 2024 1.1900 1.2400 1.1900 1.1900 1.1900 676,600
Apr 1, 2024 1.2000 1.2000 1.1700 1.1800 1.1800 258,800
Mar 29, 2024 1.1800 1.2100 1.1800 1.2100 1.2100 269,200
Mar 27, 2024 1.2200 1.2200 1.1800 1.1800 1.1800 448,700
Mar 26, 2024 1.2400 1.2400 1.1900 1.2100 1.2100 542,400
Mar 25, 2024 1.2200 1.2400 1.2200 1.2300 1.2300 109,600
Mar 22, 2024 1.2800 1.2800 1.2200 1.2200 1.2200 1,369,800
Mar 21, 2024 1.3300 1.3300 1.2700 1.2800 1.2800 931,200
Mar 20, 2024 1.3200 1.3700 1.3100 1.3400 1.3400 878,900
Mar 19, 2024 1.3300 1.3400 1.2900 1.3100 1.3100 589,300
Mar 18, 2024 1.2500 1.3600 1.2300 1.3400 1.3400 3,042,900
Mar 15, 2024 1.2400 1.2800 1.2300 1.2500 1.2500 534,400
Mar 14, 2024 1.2700 1.2800 1.2300 1.2400 1.2400 872,700
Mar 13, 2024 1.2300 1.3000 1.2100 1.2800 1.2800 1,387,500
Mar 12, 2024 1.2900 1.2900 1.2200 1.2300 1.2300 971,400
Mar 11, 2024 1.1700 1.3100 1.1700 1.2900 1.2900 4,426,500
Mar 8, 2024 1.1500 1.1900 1.1300 1.1800 1.1800 699,400
Mar 7, 2024 1.1900 1.2100 1.1300 1.1500 1.1500 975,100
Mar 6, 2024 1.0800 1.2100 1.0700 1.1800 1.1800 3,646,100
Mar 5, 2024 1.1100 1.1300 1.0700 1.1100 1.1100 1,296,200
Mar 4, 2024 1.1800 1.1800 1.0800 1.0900 1.0900 1,497,600
Mar 1, 2024 1.1900 1.2100 1.1700 1.1800 1.1800 932,900
Feb 29, 2024 1.2600 1.2700 1.1700 1.1800 1.1800 3,165,400
Feb 28, 2024 1.3500 1.3500 1.2900 1.3300 1.3300 672,000
Feb 27, 2024 1.4100 1.4100 1.3400 1.3500 1.3500 1,431,800
Feb 26, 2024 1.2700 1.4500 1.2500 1.4100 1.4100 3,467,700
Feb 23, 2024 1.2400 1.3000 1.2200 1.2600 1.2600 1,095,100
Feb 22, 2024 1.2100 1.2100 1.1800 1.2100 1.2100 689,200
Feb 21, 2024 1.2300 1.2400 1.2100 1.2300 1.2300 360,600
Feb 20, 2024 1.2100 1.2500 1.2100 1.2500 1.2500 549,000
Feb 19, 2024 1.2500 1.2500 1.2200 1.2200 1.2200 600,400
Feb 16, 2024 1.2700 1.2800 1.2400 1.2600 1.2600 278,200
Feb 15, 2024 1.2600 1.2900 1.2300 1.2800 1.2800 311,800
Feb 14, 2024 1.2900 1.2900 1.2500 1.2600 1.2600 854,300
Feb 13, 2024 1.3300 1.3400 1.3000 1.3200 1.3200 471,800
Feb 9, 2024 1.3000 1.3300 1.2800 1.3300 1.3300 568,200
Feb 8, 2024 1.3300 1.3300 1.2800 1.3100 1.3100 879,500
Feb 7, 2024 1.2200 1.3100 1.2100 1.3100 1.3100 1,981,600
Feb 6, 2024 1.2300 1.2400 1.1900 1.2300 1.2300 369,200
Feb 5, 2024 1.1900 1.2600 1.1600 1.2200 1.2200 955,400
Feb 2, 2024 1.1900 1.2000 1.1600 1.1900 1.1900 165,100
Jan 31, 2024 1.2200 1.2200 1.1500 1.1900 1.1900 517,400
Jan 30, 2024 1.1800 1.2300 1.1500 1.2300 1.2300 974,900
Jan 29, 2024 1.2300 1.2300 1.1700 1.1900 1.1900 955,700
Jan 26, 2024 1.2600 1.2900 1.2200 1.2200 1.2200 710,400
Jan 24, 2024 1.1800 1.3000 1.1800 1.2600 1.2600 1,421,300
Jan 23, 2024 1.2300 1.2400 1.1600 1.2000 1.2000 1,185,200
Jan 22, 2024 1.1800 1.2100 1.1300 1.2100 1.2100 1,217,700
Jan 19, 2024 1.0800 1.1700 1.0500 1.1600 1.1600 1,101,100
Jan 18, 2024 1.1300 1.1600 1.0300 1.0800 1.0800 1,988,200
Jan 17, 2024 1.2300 1.2400 1.1200 1.1700 1.1700 1,173,800
Jan 16, 2024 0.0300 Dividend
Jan 16, 2024 1.3300 1.3500 1.1600 1.2300 1.2300 4,166,900
Jan 15, 2024 1.3900 1.3900 1.3200 1.3200 1.2900 1,476,800

Related Tickers

0249.KL LGMS Berhad
1.2100
-0.82%
 
9075.KL Theta Edge Berhad
1.3200
-2.94%
 
0106.KL Rexit Berhad
0.8050
+3.21%
 
0277.KL Cloudpoint Technology Berhad
0.9550
-5.45%
 
4456.KL Dagang NeXchange Berhad
0.3950
-2.47%
 
0138.KL My E.G. Services Berhad
0.9500
-1.55%