Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.430	0.430	0.415	0.420	0.420	262,600
2026-02-03	0.420	0.435	0.415	0.430	0.430	1,901,100
2026-01-30	0.425	0.430	0.410	0.415	0.415	1,424,600
2026-01-29	0.420	0.425	0.415	0.425	0.425	1,646,500
2026-01-28	0.445	0.445	0.420	0.425	0.425	3,335,700
2026-01-27	0.430	0.450	0.425	0.445	0.445	2,466,500
2026-01-26	0.470	0.470	0.430	0.430	0.430	6,632,400
2026-01-23	0.490	0.495	0.470	0.475	0.475	2,842,000
2026-01-22	0.490	0.500	0.485	0.490	0.490	1,697,500
2026-01-21	0.475	0.485	0.470	0.485	0.485	1,807,400
2026-01-20	0.495	0.495	0.475	0.480	0.480	2,445,600
2026-01-19	0.515	0.515	0.515	0.515	0.515	4,288,600
2026-01-16	0.510	0.525	0.510	0.515	0.515	1,496,900
2026-01-15	0.520	0.530	0.510	0.515	0.515	3,001,000
2026-01-14	0.510	0.535	0.505	0.525	0.525	3,753,800
2026-01-13	0.515	0.515	0.500	0.515	0.515	1,076,600
2026-01-12	0.530	0.530	0.505	0.510	0.510	1,166,900
2026-01-09	0.525	0.535	0.505	0.525	0.525	3,349,300
2026-01-08	0.495	0.535	0.485	0.515	0.515	6,811,900
2026-01-07	0.500	0.500	0.485	0.495	0.495	1,415,400
2026-01-06	0.505	0.515	0.495	0.500	0.500	2,190,000
2026-01-05	0.490	0.505	0.490	0.500	0.500	4,630,600
2026-01-02	0.465	0.490	0.460	0.490	0.490	1,656,800
2026-01-01	0.470	0.470	0.470	0.470	0.470	0
2025-12-31	0.470	0.470	0.460	0.470	0.470	231,900
2025-12-30	0.460	0.475	0.460	0.470	0.470	282,800
2025-12-29	0.480	0.480	0.465	0.465	0.465	663,300
2025-12-26	0.490	0.490	0.475	0.480	0.480	1,025,900
2025-12-25	0.485	0.485	0.485	0.485	0.485	0
2025-12-24	0.490	0.495	0.480	0.485	0.485	1,036,300
2025-12-23	0.475	0.495	0.470	0.485	0.485	3,510,600
2025-12-22	0.425	0.475	0.425	0.470	0.470	2,444,200
2025-12-19	0.420	0.435	0.420	0.425	0.425	536,700
2025-12-18	0.415	0.425	0.410	0.425	0.425	288,900
2025-12-17	0.410	0.420	0.405	0.420	0.420	661,600
2025-12-16	0.420	0.425	0.400	0.405	0.405	1,465,900
2025-12-15	0.430	0.430	0.420	0.425	0.425	587,700
2025-12-12	0.425	0.435	0.425	0.430	0.430	335,600
2025-12-11	0.445	0.455	0.420	0.425	0.425	1,711,300
2025-12-10	0.430	0.440	0.425	0.435	0.435	845,500
2025-12-09	0.445	0.450	0.425	0.430	0.430	694,100
2025-12-08	0.440	0.450	0.435	0.445	0.445	753,300
2025-12-05	0.425	0.440	0.425	0.435	0.435	1,145,400
2025-12-04	0.435	0.445	0.415	0.420	0.420	1,795,600
2025-12-03	0.410	0.435	0.405	0.430	0.430	1,411,500
2025-12-02	0.415	0.430	0.390	0.410	0.410	2,881,000
2025-12-01	0.425	0.430	0.415	0.420	0.420	649,400
2025-11-28	0.405	0.430	0.400	0.425	0.425	2,492,200
2025-11-27	0.425	0.425	0.400	0.410	0.410	4,102,400
2025-11-26	0.430	0.435	0.420	0.420	0.420	2,835,900
2025-11-25	0.435	0.445	0.420	0.430	0.430	7,044,300
2025-11-24	0.445	0.450	0.425	0.430	0.430	3,489,600
2025-11-21	0.470	0.470	0.440	0.440	0.440	7,078,900
2025-11-20	0.475	0.490	0.475	0.485	0.485	5,212,100
2025-11-19	0.495	0.495	0.460	0.460	0.460	6,656,100
2025-11-18	0.500	0.510	0.490	0.500	0.500	2,742,100
2025-11-17	0.515	0.515	0.485	0.510	0.510	4,180,900
2025-11-14	0.520	0.525	0.510	0.510	0.510	4,137,600
2025-11-13	0.540	0.545	0.525	0.535	0.535	3,420,500
2025-11-12	0.535	0.545	0.525	0.545	0.545	3,318,200

← NewerPage 4 of 5 · 256 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.