Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.385	0.400	0.385	0.395	0.395	2,591,300
2026-05-01	0.380	0.380	0.380	0.380	0.380	0
2026-04-30	0.385	0.390	0.375	0.380	0.380	1,315,300
2026-04-29	0.385	0.390	0.380	0.385	0.385	718,100
2026-04-28	0.395	0.400	0.380	0.390	0.390	1,780,400
2026-04-27	0.365	0.395	0.365	0.395	0.395	4,706,200
2026-04-24	0.355	0.365	0.355	0.360	0.360	3,120,800
2026-04-23	0.345	0.360	0.345	0.355	0.355	2,229,500
2026-04-22	0.345	0.350	0.340	0.345	0.345	1,812,100
2026-04-21	0.345	0.355	0.335	0.350	0.350	2,597,100
2026-04-20	0.345	0.355	0.345	0.350	0.350	1,407,500
2026-04-17	0.345	0.350	0.340	0.350	0.350	880,200
2026-04-16	0.340	0.360	0.340	0.345	0.345	3,454,400
2026-04-15	0.335	0.350	0.335	0.340	0.340	1,356,800
2026-04-14	0.315	0.335	0.315	0.330	0.330	794,400
2026-04-13	0.310	0.320	0.310	0.315	0.315	802,500
2026-04-10	0.320	0.330	0.320	0.325	0.325	1,168,500
2026-04-09	0.325	0.325	0.310	0.315	0.315	672,700
2026-04-08	0.305	0.330	0.300	0.325	0.325	2,750,800
2026-04-07	0.305	0.310	0.295	0.295	0.295	1,674,200
2026-04-06	0.310	0.310	0.300	0.305	0.305	230,200
2026-04-03	0.300	0.310	0.300	0.310	0.310	496,800
2026-04-02	0.315	0.315	0.290	0.305	0.305	2,639,200
2026-04-01	0.315	0.315	0.305	0.315	0.315	2,422,300
2026-03-31	0.315	0.315	0.300	0.310	0.310	1,093,400
2026-03-30	0.320	0.320	0.300	0.310	0.310	2,394,300
2026-03-27	0.350	0.350	0.330	0.330	0.330	845,500
2026-03-26	0.350	0.355	0.345	0.350	0.350	1,328,100
2026-03-25	0.345	0.350	0.345	0.345	0.345	205,400
2026-03-24	0.370	0.370	0.340	0.345	0.345	1,239,400
2026-03-20	0.370	0.370	0.370	0.370	0.370	0
2026-03-19	0.370	0.370	0.360	0.370	0.370	997,500
2026-03-18	0.375	0.385	0.370	0.380	0.380	2,793,600
2026-03-17	0.355	0.375	0.355	0.375	0.375	1,443,300
2026-03-16	0.365	0.365	0.355	0.355	0.355	489,500
2026-03-13	0.370	0.380	0.365	0.365	0.365	2,782,700
2026-03-12	0.380	0.380	0.365	0.375	0.375	1,936,200
2026-03-11	0.385	0.390	0.375	0.385	0.385	302,800
2026-03-10	0.400	0.400	0.375	0.385	0.385	5,356,500
2026-03-09	0.430	0.435	0.415	0.430	0.430	2,656,000
2026-03-06	0.435	0.440	0.420	0.440	0.440	1,135,700
2026-03-05	0.440	0.455	0.435	0.440	0.440	2,804,800
2026-03-04	0.455	0.455	0.430	0.440	0.440	933,500
2026-03-03	0.460	0.465	0.445	0.455	0.455	1,587,200
2026-03-02	0.440	0.460	0.420	0.450	0.450	1,309,700
2026-02-27	0.465	0.470	0.455	0.460	0.460	1,528,800
2026-02-26	0.480	0.485	0.460	0.465	0.465	2,442,200
2026-02-25	0.455	0.485	0.450	0.480	0.480	3,018,700
2026-02-24	0.440	0.460	0.435	0.455	0.455	1,570,500
2026-02-23	0.430	0.445	0.425	0.445	0.445	1,079,600
2026-02-20	0.440	0.440	0.425	0.430	0.430	704,900
2026-02-19	0.425	0.440	0.425	0.440	0.440	865,400
2026-02-16	0.420	0.425	0.415	0.420	0.420	197,800
2026-02-13	0.420	0.430	0.415	0.420	0.420	592,800
2026-02-12	0.415	0.430	0.410	0.425	0.425	741,900
2026-02-11	0.415	0.420	0.415	0.415	0.415	271,500
2026-02-10	0.420	0.420	0.410	0.420	0.420	577,900
2026-02-09	0.400	0.420	0.395	0.420	0.420	1,429,800
2026-02-06	0.390	0.395	0.375	0.395	0.395	2,721,800
2026-02-05	0.420	0.425	0.395	0.400	0.400	2,630,600

← NewerPage 3 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.