Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.310	0.315	0.305	0.315	0.312	1,449,500
2023-11-30	0.325	0.335	0.300	0.315	0.312	6,588,200
2023-11-29	0.320	0.335	0.315	0.320	0.317	6,937,900
2023-11-28	0.315	0.335	0.315	0.325	0.322	5,843,100
2023-11-27	0.330	0.335	0.310	0.315	0.312	4,629,000
2023-11-24	0.350	0.350	0.330	0.330	0.327	4,809,700
2023-11-23	0.340	0.355	0.325	0.355	0.352	9,788,200
2023-11-22	0.375	0.380	0.340	0.340	0.337	14,613,700
2023-11-21	0.380	0.400	0.380	0.395	0.392	6,193,300
2023-11-20	0.380	0.385	0.375	0.380	0.377	2,065,000
2023-11-17	0.380	0.390	0.365	0.370	0.367	6,650,000
2023-11-16	0.395	0.400	0.375	0.385	0.382	4,342,300
2023-11-15	0.405	0.405	0.390	0.400	0.397	1,944,000
2023-11-14	0.415	0.430	0.400	0.400	0.397	14,391,900
2023-11-10	0.400	0.415	0.385	0.410	0.407	14,942,900
2023-11-09	0.375	0.405	0.365	0.405	0.402	10,198,300
2023-11-08	0.390	0.395	0.370	0.380	0.377	3,800,800
2023-11-07	0.395	0.405	0.380	0.390	0.387	7,090,400
2023-11-06	0.375	0.400	0.375	0.395	0.392	11,099,500
2023-11-03	0.375	0.395	0.365	0.365	0.362	14,794,700
2023-11-02	0.315	0.375	0.315	0.370	0.367	34,881,000
2023-11-01	0.335	0.335	0.305	0.315	0.312	5,726,800
2023-10-31	0.360	0.360	0.335	0.335	0.332	2,869,300
2023-10-30	0.360	0.365	0.350	0.360	0.357	334,900
2023-10-27	0.360	0.365	0.360	0.360	0.357	585,600
2023-10-26	0.345	0.365	0.345	0.365	0.362	1,804,500
2023-10-25	0.340	0.360	0.340	0.345	0.342	2,342,600
2023-10-24	0.325	0.345	0.325	0.340	0.337	1,010,500
2023-10-23	0.340	0.340	0.320	0.325	0.322	2,424,800
2023-10-20	0.335	0.350	0.330	0.345	0.342	2,625,600
2023-10-19	0.335	0.345	0.330	0.335	0.332	1,662,900
2023-10-18	0.350	0.360	0.335	0.335	0.332	2,013,300
2023-10-17	0.350	0.365	0.350	0.355	0.352	1,915,900
2023-10-16	0.370	0.375	0.345	0.350	0.347	3,893,300
2023-10-13	0.385	0.390	0.370	0.370	0.367	2,916,700
2023-10-12	0.395	0.415	0.385	0.385	0.382	3,120,400
2023-10-11	0.380	0.405	0.380	0.395	0.392	3,108,100
2023-10-10	0.375	0.385	0.375	0.380	0.377	964,400
2023-10-09	0.385	0.385	0.375	0.375	0.372	1,441,300
2023-10-06	0.380	0.390	0.380	0.390	0.387	1,065,800
2023-10-05	0.375	0.390	0.375	0.380	0.377	2,007,100
2023-10-04	0.405	0.410	0.375	0.375	0.372	3,044,300
2023-10-03	0.420	0.425	0.405	0.405	0.402	2,148,500
2023-10-02	0.410	0.430	0.405	0.415	0.412	1,935,600
2023-09-29	0.425	0.430	0.405	0.415	0.412	3,115,500
2023-09-27	0.440	0.445	0.430	0.430	0.427	1,074,100
2023-09-26	0.445	0.450	0.435	0.440	0.436	591,500
2023-09-25	0.450	0.450	0.440	0.450	0.446	1,061,000
2023-09-22	0.440	0.455	0.435	0.455	0.451	877,500
2023-09-21	0.455	0.460	0.435	0.445	0.441	929,900
2023-09-20	0.460	0.465	0.450	0.450	0.446	600,600
2023-09-19	0.455	0.465	0.455	0.460	0.456	233,300
2023-09-18	0.470	0.470	0.460	0.460	0.456	183,100
2023-09-15	0.460	0.470	0.455	0.470	0.466	563,400
2023-09-14	0.470	0.470	0.455	0.460	0.456	673,000
2023-09-13	0.460	0.465	0.455	0.460	0.456	595,500
2023-09-12	0.460	0.475	0.460	0.465	0.461	986,400
2023-09-11	0.480	0.485	0.450	0.455	0.451	2,029,200
2023-09-08	0.475	0.480	0.470	0.475	0.471	476,200
2023-09-07	0.480	0.480	0.470	0.475	0.471	820,500

← NewerPage 13 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.