Edelteq Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.360	0.360	0.355	0.355	0.352	357,400
2024-08-27	0.360	0.370	0.350	0.360	0.357	890,400
2024-08-26	0.360	0.375	0.360	0.360	0.357	559,100
2024-08-23	0.365	0.370	0.355	0.365	0.362	778,900
2024-08-22	0.370	0.380	0.365	0.370	0.367	1,941,500
2024-08-21	0.365	0.375	0.365	0.370	0.367	826,200
2024-08-20	0.385	0.385	0.365	0.375	0.372	1,480,200
2024-08-19	0.400	0.400	0.375	0.375	0.372	3,014,400
2024-08-16	0.350	0.400	0.350	0.395	0.392	6,342,200
2024-08-15	0.365	0.365	0.340	0.350	0.347	1,682,300
2024-08-14	0.370	0.375	0.360	0.365	0.362	2,477,000
2024-08-13	0.370	0.375	0.360	0.365	0.362	676,800
2024-08-12	0.365	0.370	0.360	0.370	0.367	1,601,600
2024-08-09	0.365	0.380	0.360	0.365	0.362	6,660,600
2024-08-08	0.350	0.365	0.340	0.355	0.352	5,094,500
2024-08-07	0.325	0.380	0.310	0.360	0.357	7,114,500
2024-08-06	0.310	0.330	0.295	0.330	0.327	4,130,300
2024-08-05	0.350	0.350	0.300	0.310	0.308	5,995,800
2024-08-02	0.385	0.390	0.355	0.360	0.357	5,805,600
2024-08-01	0.405	0.405	0.390	0.390	0.387	928,100
2024-07-31	0.395	0.410	0.380	0.405	0.402	2,631,800
2024-07-30	0.425	0.425	0.390	0.395	0.392	4,848,000
2024-07-29	0.425	0.430	0.420	0.425	0.422	1,349,500
2024-07-26	0.430	0.430	0.415	0.425	0.422	2,448,100
2024-07-25	0.430	0.430	0.425	0.430	0.427	1,416,200
2024-07-24	0.440	0.445	0.430	0.435	0.431	1,470,700
2024-07-23	0.435	0.450	0.430	0.440	0.436	2,379,800
2024-07-22	0.455	0.455	0.420	0.440	0.436	4,347,500
2024-07-19	0.465	0.470	0.460	0.460	0.456	2,268,800
2024-07-18	0.480	0.480	0.465	0.470	0.466	3,855,000
2024-07-17	0.475	0.485	0.470	0.480	0.476	5,385,300
2024-07-16	0.480	0.485	0.460	0.470	0.466	6,133,100
2024-07-15	0.445	0.485	0.445	0.475	0.471	6,354,100
2024-07-12	0.455	0.455	0.445	0.450	0.446	2,621,700
2024-07-11	0.450	0.465	0.445	0.460	0.456	4,165,800
2024-07-10	0.445	0.445	0.430	0.445	0.441	2,361,400
2024-07-09	0.460	0.460	0.440	0.445	0.441	2,254,300
2024-07-05	0.470	0.475	0.455	0.460	0.456	2,355,800
2024-07-04	0.475	0.485	0.465	0.470	0.466	4,325,000
2024-07-03	0.455	0.480	0.450	0.470	0.466	5,057,400
2024-07-02	0.455	0.465	0.440	0.450	0.446	4,549,000
2024-07-01	0.425	0.460	0.425	0.455	0.451	5,081,000
2024-06-28	0.420	0.435	0.410	0.425	0.422	3,146,100
2024-06-27	0.440	0.440	0.415	0.420	0.417	3,473,500
2024-06-26	0.410	0.440	0.410	0.435	0.431	4,420,500
2024-06-25	0.425	0.435	0.410	0.410	0.407	3,448,700
2024-06-24	0.440	0.440	0.420	0.430	0.427	3,463,300
2024-06-21	0.445	0.460	0.435	0.440	0.436	6,768,800
2024-06-20	0.460	0.470	0.440	0.450	0.446	4,980,300
2024-06-19	0.480	0.485	0.445	0.460	0.456	6,454,300
2024-06-18	0.500	0.500	0.470	0.480	0.476	5,493,400
2024-06-14	0.505	0.515	0.490	0.495	0.491	3,511,500
2024-06-13	0.500	0.510	0.490	0.505	0.501	4,912,900
2024-06-12	0.525	0.555	0.485	0.490	0.486	21,005,000
2024-06-11	0.525	0.535	0.510	0.520	0.516	7,403,800
2024-06-10	0.480	0.535	0.480	0.520	0.516	26,074,600
2024-06-07	0.460	0.470	0.445	0.465	0.461	4,459,900
2024-06-06	0.465	0.475	0.460	0.460	0.456	5,526,400
2024-06-05	0.445	0.465	0.440	0.460	0.456	7,384,400
2024-06-04	0.420	0.445	0.420	0.445	0.441	7,353,500

← NewerPage 10 of 15 · 843 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-27	0.0020 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.