KLSE:ELRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	2,421,800
Sep 25, 2025	0.72	0.73	0.71	0.72	0.72	0.70%	3,438,900
Sep 24, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	2,639,400
Sep 23, 2025	0.72	0.73	0.72	0.72	0.72	-	2,926,200
Sep 22, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	2,990,100
Sep 19, 2025	0.70	0.71	0.70	0.70	0.70	0.72%	2,680,500
Sep 18, 2025	0.71	0.71	0.69	0.70	0.70	-2.11%	2,257,900
Sep 17, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	1,388,800
Sep 12, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	2,019,200
Sep 11, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	1,248,200
Sep 10, 2025	0.72	0.73	0.72	0.72	0.72	-	2,664,800
Sep 9, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	2,616,200
Sep 8, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	1,077,000
Sep 4, 2025	0.72	0.73	0.72	0.72	0.72	-	2,601,500
Sep 3, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	3,418,300
Sep 2, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	1,313,200
Aug 29, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	1,317,100
Aug 28, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	823,500
Aug 27, 2025	0.71	0.71	0.70	0.71	0.71	-	1,745,700
Aug 26, 2025	0.71	0.71	0.70	0.71	0.71	-	2,470,200
Aug 25, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	3,139,700
Aug 22, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	3,056,700
Aug 21, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	5,396,500
Aug 20, 2025	0.72	0.72	0.71	0.71	0.71	-	1,612,800
Aug 19, 2025	0.72	0.73	0.71	0.71	0.71	-0.70%	9,466,000
Aug 18, 2025	0.70	0.72	0.70	0.72	0.72	2.88%	8,983,100
Aug 15, 2025	0.69	0.70	0.68	0.70	0.70	1.46%	3,145,200
Aug 14, 2025	0.69	0.69	0.68	0.69	0.69	-	1,923,700
Aug 13, 2025	0.69	0.69	0.68	0.69	0.69	-0.72%	2,980,100
Aug 12, 2025	0.69	0.69	0.68	0.69	0.69	0.73%	4,633,700
Aug 11, 2025	0.67	0.69	0.67	0.69	0.69	3.01%	7,127,900
Aug 8, 2025	0.66	0.67	0.65	0.67	0.67	1.53%	2,995,800
Aug 7, 2025	0.66	0.66	0.65	0.66	0.66	-0.76%	3,518,400
Aug 6, 2025	0.67	0.67	0.66	0.66	0.66	-0.75%	5,000,800
Aug 5, 2025	0.67	0.67	0.66	0.67	0.67	-0.75%	5,902,300
Aug 4, 2025	0.67	0.67	0.67	0.67	0.67	-	1,316,400
Aug 1, 2025	0.67	0.67	0.67	0.67	0.67	-	730,900
Jul 31, 2025	0.67	0.67	0.67	0.67	0.67	-	1,661,900
Jul 30, 2025	0.67	0.68	0.67	0.67	0.67	-	2,448,400
Jul 29, 2025	0.67	0.68	0.67	0.67	0.67	0.75%	4,864,200
Jul 28, 2025	0.68	0.68	0.67	0.67	0.67	-1.48%	4,301,300
Jul 25, 2025	0.68	0.68	0.67	0.68	0.68	0.75%	1,685,200
Jul 24, 2025	0.67	0.68	0.67	0.67	0.67	-	3,143,300
Jul 23, 2025	0.68	0.68	0.67	0.67	0.67	-	2,940,300
Jul 22, 2025	0.68	0.68	0.66	0.67	0.67	-1.47%	9,533,000
Jul 21, 2025	0.68	0.68	0.67	0.68	0.68	0.74%	4,642,500
Jul 18, 2025	0.67	0.68	0.67	0.68	0.68	1.50%	5,951,700
Jul 17, 2025	0.66	0.67	0.66	0.67	0.67	0.76%	4,370,100
Jul 16, 2025	0.65	0.67	0.65	0.66	0.66	3.13%	9,579,600
Jul 15, 2025	0.64	0.66	0.64	0.64	0.64	0.79%	17,495,700