Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.455	0.455	0.415	0.420	0.417	8,369,700
2024-05-30	0.470	0.470	0.445	0.455	0.451	4,050,900
2024-05-29	0.460	0.475	0.455	0.470	0.466	3,621,900
2024-05-28	0.480	0.495	0.455	0.460	0.456	6,636,000
2024-05-27	0.480	0.525	0.470	0.485	0.481	23,651,400
2024-05-24	0.405	0.500	0.395	0.480	0.476	34,948,898
2024-05-23	0.375	0.410	0.365	0.405	0.402	12,289,100
2024-05-21	0.375	0.375	0.365	0.375	0.372	3,424,200
2024-05-20	0.405	0.420	0.370	0.375	0.372	23,075,100
2024-05-17	0.350	0.350	0.330	0.340	0.337	6,313,200
2024-05-16	0.345	0.355	0.345	0.350	0.347	4,270,000
2024-05-15	0.350	0.360	0.340	0.345	0.342	4,627,500
2024-05-14	0.355	0.360	0.350	0.350	0.347	3,461,600
2024-05-13	0.360	0.370	0.355	0.360	0.357	7,436,700
2024-05-10	0.335	0.360	0.330	0.355	0.352	11,511,800
2024-05-09	0.325	0.340	0.325	0.335	0.332	4,008,100
2024-05-08	0.325	0.330	0.320	0.330	0.327	2,851,200
2024-05-07	0.320	0.330	0.320	0.325	0.322	2,663,600
2024-05-06	0.315	0.330	0.315	0.325	0.322	3,289,800
2024-05-03	0.315	0.320	0.315	0.320	0.317	1,877,400
2024-05-02	0.325	0.325	0.310	0.315	0.312	7,674,600
2024-04-30	0.335	0.345	0.320	0.325	0.322	7,757,700
2024-04-29	0.345	0.355	0.330	0.335	0.332	7,983,800
2024-04-26	0.345	0.350	0.340	0.345	0.342	6,862,600
2024-04-25	0.355	0.360	0.340	0.345	0.342	6,821,800
2024-04-24	0.360	0.375	0.350	0.355	0.352	12,849,600
2024-04-23	0.365	0.375	0.360	0.365	0.362	8,555,400
2024-04-22	0.350	0.370	0.340	0.360	0.357	16,739,400
2024-04-19	0.355	0.360	0.340	0.350	0.347	9,737,900
2024-04-18	0.355	0.365	0.350	0.355	0.352	8,383,800
2024-04-17	0.355	0.365	0.350	0.350	0.347	9,215,700
2024-04-16	0.370	0.375	0.350	0.360	0.357	5,172,900
2024-04-15	0.385	0.395	0.370	0.375	0.372	11,663,400
2024-04-12	0.360	0.390	0.355	0.390	0.387	7,894,400
2024-04-09	0.355	0.360	0.355	0.360	0.357	1,507,400
2024-04-08	0.355	0.365	0.350	0.360	0.357	9,641,300
2024-04-05	0.370	0.370	0.350	0.360	0.357	8,013,600
2024-04-04	0.360	0.380	0.355	0.370	0.367	10,228,400
2024-04-03	0.370	0.370	0.355	0.360	0.357	9,552,000
2024-04-02	0.380	0.380	0.365	0.370	0.367	7,520,400
2024-04-01	0.375	0.390	0.370	0.380	0.377	12,248,800
2024-03-29	0.370	0.375	0.365	0.375	0.372	5,359,000
2024-03-27	0.365	0.375	0.355	0.370	0.367	8,184,600
2024-03-26	0.365	0.370	0.360	0.370	0.367	3,852,900
2024-03-25	0.380	0.380	0.360	0.370	0.367	3,920,000
2024-03-22	0.375	0.385	0.370	0.380	0.377	12,777,800
2024-03-21	0.375	0.375	0.360	0.370	0.367	12,839,000
2024-03-20	0.360	0.380	0.355	0.375	0.372	13,067,100
2024-03-19	0.370	0.370	0.355	0.360	0.357	9,041,300
2024-03-18	0.360	0.375	0.355	0.370	0.367	14,878,300
2024-03-15	0.350	0.360	0.345	0.360	0.357	14,244,800
2024-03-14	0.345	0.355	0.340	0.350	0.347	9,567,200
2024-03-13	0.355	0.365	0.340	0.345	0.342	9,521,100
2024-03-12	0.350	0.365	0.345	0.360	0.357	24,254,100
2024-03-11	0.325	0.355	0.325	0.350	0.347	19,455,400
2024-03-08	0.310	0.330	0.310	0.325	0.322	10,933,900
2024-03-07	0.295	0.305	0.290	0.305	0.303	8,398,900
2024-03-06	0.300	0.305	0.285	0.295	0.293	9,916,300
2024-03-05	0.300	0.305	0.295	0.305	0.303	3,144,500
2024-03-04	0.295	0.305	0.290	0.300	0.298	1,755,700

← NewerPage 11 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.