Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.340	0.340	0.330	0.335	0.335	849,900
2026-07-24	0.345	0.345	0.335	0.340	0.340	928,700
2026-07-23	0.335	0.350	0.335	0.345	0.345	4,167,900
2026-07-22	0.335	0.340	0.330	0.330	0.330	1,001,800
2026-07-21	0.330	0.345	0.325	0.335	0.335	2,765,700
2026-07-20	0.335	0.335	0.330	0.335	0.335	332,100
2026-07-17	0.345	0.350	0.330	0.340	0.340	2,939,300
2026-07-16	0.345	0.360	0.345	0.350	0.350	2,213,300
2026-07-15	0.350	0.355	0.340	0.345	0.345	855,800
2026-07-14	0.350	0.360	0.345	0.350	0.350	3,803,700
2026-07-13	0.330	0.345	0.325	0.345	0.345	1,223,400
2026-07-10	0.330	0.330	0.325	0.330	0.330	612,600
2026-07-09	0.320	0.335	0.320	0.335	0.335	310,900
2026-07-08	0.330	0.330	0.320	0.320	0.320	564,000
2026-07-07	0.330	0.335	0.325	0.335	0.335	410,900
2026-07-06	0.340	0.345	0.330	0.330	0.330	408,100
2026-07-03	0.340	0.340	0.330	0.340	0.340	734,300
2026-07-02	0.340	0.345	0.335	0.340	0.340	628,700
2026-07-01	0.340	0.355	0.340	0.340	0.340	1,975,400
2026-06-30	0.320	0.345	0.320	0.340	0.340	3,534,500
2026-06-29	0.315	0.320	0.315	0.315	0.315	410,500
2026-06-26	0.320	0.325	0.310	0.320	0.320	550,500
2026-06-25	0.315	0.325	0.315	0.320	0.320	1,038,200
2026-06-24	0.315	0.320	0.315	0.320	0.320	677,800
2026-06-23	0.325	0.325	0.315	0.320	0.320	1,281,700
2026-06-22	0.330	0.345	0.330	0.330	0.330	2,538,100
2026-06-19	0.330	0.335	0.325	0.330	0.330	206,900
2026-06-18	0.335	0.335	0.325	0.330	0.330	771,200
2026-06-17	0.330	0.330	0.330	0.330	0.330	0
2026-06-16	0.345	0.345	0.330	0.330	0.330	2,422,700
2026-06-15	0.325	0.345	0.325	0.340	0.340	1,405,300
2026-06-12	0.320	0.325	0.315	0.320	0.320	700,800
2026-06-11	0.315	0.320	0.310	0.320	0.320	362,000
2026-06-10	0.320	0.320	0.310	0.315	0.315	607,300
2026-06-09	0.325	0.325	0.320	0.325	0.325	504,100
2026-06-08	0.325	0.325	0.315	0.320	0.320	905,300
2026-06-05	0.340	0.340	0.325	0.335	0.335	1,945,900
2026-06-04	0.340	0.345	0.335	0.340	0.340	785,000
2026-06-03	0.355	0.355	0.340	0.345	0.345	1,790,300
2026-06-02	0.355	0.355	0.355	0.355	0.355	0
2026-06-01	0.355	0.355	0.355	0.355	0.355	0
2026-05-29	0.350	0.360	0.345	0.355	0.355	2,452,900
2026-05-28	0.350	0.355	0.345	0.350	0.350	932,100
2026-05-27	0.350	0.350	0.350	0.350	0.350	0
2026-05-26	0.355	0.355	0.345	0.350	0.350	622,500
2026-05-25	0.360	0.360	0.350	0.355	0.355	1,198,900
2026-05-22	0.345	0.360	0.340	0.355	0.355	1,357,500
2026-05-21	0.330	0.345	0.330	0.345	0.345	1,585,900
2026-05-20	0.365	0.365	0.325	0.330	0.330	5,227,400
2026-05-19	0.370	0.375	0.365	0.370	0.370	1,418,800
2026-05-18	0.375	0.380	0.365	0.375	0.375	2,916,900
2026-05-15	0.400	0.400	0.375	0.380	0.380	4,544,700
2026-05-14	0.405	0.405	0.395	0.400	0.400	2,354,400
2026-05-13	0.400	0.405	0.400	0.405	0.405	1,730,200
2026-05-12	0.415	0.420	0.400	0.405	0.405	5,214,000
2026-05-11	0.395	0.410	0.390	0.410	0.410	3,315,100
2026-05-08	0.390	0.400	0.390	0.400	0.400	1,529,700
2026-05-07	0.400	0.405	0.390	0.395	0.395	1,831,300
2026-05-06	0.395	0.405	0.395	0.400	0.400	5,240,600
2026-05-05	0.395	0.395	0.390	0.395	0.395	1,094,700

← NewerPage 2 of 15 · 842 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.