Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.295	0.300	0.290	0.295	0.293	2,322,000
2024-02-29	0.290	0.300	0.280	0.295	0.293	4,103,200
2024-02-28	0.290	0.295	0.280	0.295	0.293	997,400
2024-02-27	0.295	0.295	0.290	0.290	0.288	3,307,200
2024-02-26	0.310	0.310	0.280	0.295	0.293	15,123,800
2024-02-23	0.335	0.340	0.315	0.325	0.322	2,995,600
2024-02-22	0.320	0.340	0.320	0.335	0.332	3,483,100
2024-02-21	0.325	0.325	0.315	0.320	0.317	3,442,400
2024-02-20	0.315	0.330	0.315	0.325	0.322	4,376,500
2024-02-19	0.320	0.320	0.310	0.315	0.312	1,315,500
2024-02-16	0.315	0.325	0.310	0.315	0.312	4,069,400
2024-02-15	0.295	0.320	0.295	0.315	0.312	5,691,300
2024-02-14	0.290	0.295	0.280	0.290	0.288	1,100,600
2024-02-13	0.280	0.295	0.275	0.290	0.288	1,085,900
2024-02-09	0.270	0.280	0.270	0.280	0.278	353,700
2024-02-08	0.275	0.280	0.270	0.275	0.273	743,600
2024-02-07	0.285	0.285	0.275	0.280	0.278	670,500
2024-02-06	0.275	0.290	0.275	0.285	0.283	1,718,600
2024-02-05	0.270	0.280	0.265	0.275	0.273	1,643,600
2024-02-02	0.265	0.275	0.265	0.270	0.268	1,087,400
2024-01-31	0.275	0.280	0.270	0.275	0.273	523,100
2024-01-30	0.285	0.285	0.270	0.275	0.273	1,277,900
2024-01-29	0.290	0.295	0.280	0.285	0.283	1,133,900
2024-01-26	0.275	0.295	0.270	0.290	0.288	1,849,500
2024-01-24	0.270	0.280	0.270	0.280	0.278	559,100
2024-01-23	0.280	0.280	0.270	0.270	0.268	1,458,500
2024-01-22	0.290	0.300	0.270	0.280	0.278	4,101,100
2024-01-19	0.250	0.280	0.250	0.275	0.273	4,218,800
2024-01-18	0.270	0.275	0.245	0.250	0.248	6,089,500
2024-01-17	0.295	0.295	0.270	0.275	0.273	4,597,300
2024-01-16	0.310	0.310	0.285	0.300	0.298	2,668,100
2024-01-15	0.305	0.310	0.305	0.310	0.308	1,063,300
2024-01-12	0.315	0.320	0.305	0.310	0.308	2,533,700
2024-01-11	0.315	0.320	0.310	0.310	0.308	1,245,000
2024-01-10	0.325	0.325	0.310	0.315	0.312	1,717,100
2024-01-09	0.325	0.340	0.320	0.325	0.322	6,308,200
2024-01-08	0.320	0.330	0.315	0.325	0.322	1,943,000
2024-01-05	0.320	0.325	0.315	0.325	0.322	2,508,300
2024-01-04	0.320	0.320	0.315	0.320	0.317	1,880,700
2024-01-03	0.315	0.320	0.310	0.320	0.317	1,186,300
2024-01-02	0.320	0.320	0.305	0.315	0.312	1,852,300
2023-12-29	0.315	0.320	0.310	0.310	0.308	993,900
2023-12-28	0.310	0.325	0.310	0.315	0.312	1,705,400
2023-12-27	0.320	0.320	0.310	0.310	0.308	1,612,300
2023-12-26	0.320	0.330	0.305	0.315	0.312	3,376,700
2023-12-22	0.330	0.330	0.320	0.330	0.327	1,910,700
2023-12-21	0.325	0.335	0.320	0.330	0.327	1,476,200
2023-12-20	0.325	0.330	0.320	0.330	0.327	961,900
2023-12-19	0.335	0.335	0.320	0.320	0.317	2,268,800
2023-12-18	0.340	0.345	0.335	0.335	0.332	1,225,500
2023-12-15	0.340	0.340	0.330	0.340	0.337	1,020,400
2023-12-14	0.335	0.355	0.330	0.335	0.332	5,104,400
2023-12-13	0.330	0.335	0.325	0.330	0.327	2,340,000
2023-12-12	0.325	0.335	0.320	0.330	0.327	2,537,700
2023-12-11	0.325	0.335	0.320	0.325	0.322	3,288,800
2023-12-08	0.305	0.325	0.305	0.325	0.322	2,297,300
2023-12-07	0.310	0.310	0.300	0.305	0.303	1,463,400
2023-12-06	0.305	0.315	0.305	0.310	0.308	863,400
2023-12-05	0.315	0.320	0.305	0.305	0.303	2,584,700
2023-12-04	0.315	0.320	0.310	0.315	0.312	4,570,900

← NewerPage 12 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.