Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.485	0.485	0.470	0.480	0.476	2,142,800
2023-09-05	0.455	0.490	0.440	0.480	0.476	5,711,000
2023-09-04	0.430	0.460	0.430	0.455	0.451	3,686,700
2023-09-01	0.450	0.450	0.405	0.430	0.427	10,764,900
2023-08-30	0.475	0.485	0.460	0.460	0.456	1,586,000
2023-08-29	0.480	0.485	0.465	0.470	0.466	1,888,900
2023-08-28	0.500	0.510	0.470	0.485	0.481	2,764,800
2023-08-25	0.500	0.510	0.490	0.495	0.491	2,306,000
2023-08-24	0.480	0.520	0.480	0.515	0.511	6,032,200
2023-08-23	0.465	0.480	0.465	0.475	0.471	2,447,300
2023-08-22	0.480	0.485	0.460	0.470	0.466	2,513,400
2023-08-21	0.495	0.495	0.470	0.480	0.476	1,931,000
2023-08-18	0.470	0.490	0.460	0.490	0.486	4,339,100
2023-08-17	0.530	0.535	0.475	0.475	0.471	8,191,500
2023-08-16	0.540	0.540	0.530	0.535	0.531	948,700
2023-08-15	0.540	0.555	0.530	0.535	0.531	5,364,600
2023-08-14	0.530	0.545	0.525	0.540	0.536	3,916,500
2023-08-11	0.540	0.540	0.515	0.525	0.521	5,727,400
2023-08-10	0.530	0.550	0.530	0.540	0.536	2,399,600
2023-08-09	0.545	0.545	0.525	0.535	0.531	2,406,500
2023-08-08	0.545	0.555	0.540	0.545	0.541	2,421,700
2023-08-07	0.575	0.590	0.540	0.545	0.541	7,055,300
2023-08-04	0.580	0.580	0.570	0.575	0.570	3,537,900
2023-08-03	0.575	0.590	0.550	0.575	0.570	7,265,800
2023-08-02	0.545	0.585	0.535	0.575	0.570	19,014,301
2023-08-01	0.605	0.605	0.545	0.545	0.541	20,948,699
2023-07-31	0.625	0.625	0.605	0.605	0.600	4,463,700
2023-07-28	0.610	0.615	0.605	0.615	0.610	3,452,000
2023-07-27	0.620	0.625	0.605	0.615	0.610	6,259,800
2023-07-26	0.630	0.640	0.615	0.620	0.615	5,786,900
2023-07-25	0.620	0.640	0.605	0.630	0.625	8,322,300
2023-07-24	0.625	0.635	0.610	0.615	0.610	7,918,900
2023-07-21	0.635	0.640	0.610	0.625	0.620	12,349,500
2023-07-20	0.665	0.665	0.640	0.640	0.635	11,819,900
2023-07-18	0.685	0.685	0.665	0.665	0.660	6,259,600
2023-07-17	0.675	0.690	0.665	0.685	0.679	10,262,500
2023-07-14	0.660	0.685	0.660	0.675	0.670	12,324,200
2023-07-13	0.675	0.680	0.655	0.660	0.655	9,188,800
2023-07-12	0.660	0.685	0.655	0.675	0.670	11,720,300
2023-07-11	0.685	0.685	0.650	0.660	0.655	11,386,500
2023-07-10	0.690	0.700	0.680	0.680	0.674	4,598,800
2023-07-07	0.705	0.705	0.680	0.690	0.684	4,748,500
2023-07-06	0.730	0.730	0.690	0.710	0.704	12,266,800
2023-07-05	0.740	0.755	0.725	0.730	0.724	12,978,700
2023-07-04	0.725	0.735	0.715	0.730	0.724	6,659,400
2023-07-03	0.720	0.740	0.710	0.725	0.719	6,456,600
2023-06-30	0.720	0.745	0.710	0.715	0.709	11,671,000
2023-06-28	0.675	0.735	0.670	0.725	0.719	27,971,500
2023-06-27	0.680	0.685	0.660	0.670	0.665	3,689,200
2023-06-26	0.680	0.690	0.665	0.670	0.665	2,493,700
2023-06-23	0.660	0.695	0.660	0.680	0.674	7,595,200
2023-06-22	0.680	0.715	0.660	0.660	0.655	20,895,400
2023-06-21	0.630	0.690	0.630	0.685	0.679	15,498,000
2023-06-20	0.620	0.630	0.610	0.630	0.625	2,716,600
2023-06-19	0.620	0.645	0.615	0.620	0.615	7,617,000
2023-06-16	0.645	0.650	0.605	0.620	0.615	6,854,500
2023-06-15	0.655	0.660	0.640	0.640	0.635	4,662,900
2023-06-14	0.665	0.680	0.655	0.655	0.650	7,814,600
2023-06-13	0.645	0.670	0.630	0.665	0.660	12,367,600
2023-06-12	0.680	0.690	0.635	0.640	0.635	11,408,000

← NewerPage 14 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.