KLSE:ELRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.01	1.03	1.00	1.01	1.01	-	4,496,900
Dec 4, 2025	1.01	1.04	0.99	1.01	1.01	-	5,984,700
Dec 3, 2025	0.98	1.02	0.98	1.01	1.01	3.59%	9,950,800
Dec 2, 2025	0.95	0.98	0.95	0.98	0.98	2.63%	3,177,100
Dec 1, 2025	0.96	0.97	0.93	0.95	0.95	-1.04%	6,171,300
Nov 28, 2025	0.98	0.98	0.96	0.96	0.96	-2.04%	7,595,300
Nov 27, 2025	0.99	0.99	0.98	0.98	0.98	-	2,396,200
Nov 26, 2025	0.98	0.99	0.97	0.98	0.98	0.51%	3,667,300
Nov 25, 2025	0.98	0.98	0.96	0.98	0.98	-	1,986,100
Nov 24, 2025	0.96	0.98	0.96	0.98	0.98	0.52%	4,512,200
Nov 21, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	3,150,200
Nov 20, 2025	0.96	0.97	0.95	0.96	0.96	-	3,119,200
Nov 19, 2025	0.96	0.96	0.94	0.96	0.96	1.05%	3,015,300
Nov 18, 2025	0.94	0.97	0.87	0.95	0.95	0.53%	11,884,600
Nov 17, 2025	0.86	0.95	0.86	0.95	0.95	11.18%	13,504,200
Nov 14, 2025	0.85	0.86	0.85	0.85	0.85	0.59%	3,251,900
Nov 13, 2025	0.83	0.85	0.83	0.85	0.85	2.42%	9,126,700
Nov 12, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	3,784,700
Nov 11, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	4,127,000
Nov 10, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	2,180,600
Nov 7, 2025	0.81	0.81	0.80	0.81	0.81	-	3,966,600
Nov 6, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	3,571,500
Nov 5, 2025	0.80	0.80	0.79	0.80	0.80	-	1,762,000
Nov 4, 2025	0.80	0.80	0.79	0.80	0.80	-	2,425,900
Nov 3, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	3,141,000
Oct 31, 2025	0.79	0.79	0.78	0.79	0.79	-	6,214,500
Oct 30, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	2,325,800
Oct 29, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	3,150,000
Oct 28, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	5,137,200
Oct 27, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	4,104,700
Oct 24, 2025	0.77	0.79	0.77	0.79	0.79	1.95%	7,381,500
Oct 23, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	2,729,200
Oct 22, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	6,587,500
Oct 21, 2025	0.76	0.77	0.75	0.76	0.76	-	9,627,100
Oct 17, 2025	0.72	0.76	0.72	0.76	0.76	4.86%	10,858,900
Oct 16, 2025	0.73	0.73	0.72	0.72	0.72	-	2,380,800
Oct 15, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	1,538,500
Oct 14, 2025	0.73	0.73	0.72	0.73	0.73	-	1,396,000
Oct 13, 2025	0.73	0.73	0.72	0.73	0.73	-	2,522,800
Oct 10, 2025	0.73	0.73	0.72	0.73	0.73	-	1,839,500
Oct 9, 2025	0.72	0.73	0.71	0.73	0.73	1.40%	2,852,100
Oct 8, 2025	0.72	0.73	0.72	0.72	0.72	-1.38%	3,318,000
Oct 7, 2025	0.73	0.73	0.72	0.73	0.73	-	1,724,100
Oct 6, 2025	0.73	0.73	0.73	0.73	0.73	-	2,169,700
Oct 3, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	1,579,000
Oct 2, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	1,340,600
Oct 1, 2025	0.72	0.73	0.72	0.73	0.73	-	2,449,400
Sep 30, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	1,672,400
Sep 29, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	1,280,000
Sep 26, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	2,421,800