Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.545	0.555	0.535	0.540	0.540	6,930,300
2025-11-10	0.500	0.550	0.500	0.540	0.540	5,718,300
2025-11-07	0.500	0.510	0.495	0.500	0.500	2,342,000
2025-11-06	0.520	0.520	0.500	0.505	0.505	2,427,300
2025-11-05	0.485	0.515	0.470	0.515	0.515	5,286,000
2025-11-04	0.535	0.535	0.485	0.490	0.490	8,224,600
2025-11-03	0.545	0.560	0.530	0.535	0.535	3,467,700
2025-10-31	0.530	0.545	0.525	0.540	0.540	1,910,000
2025-10-30	0.550	0.565	0.525	0.530	0.530	8,143,500
2025-10-29	0.530	0.550	0.525	0.545	0.545	4,871,900
2025-10-28	0.535	0.540	0.520	0.530	0.530	2,179,900
2025-10-27	0.510	0.535	0.510	0.535	0.535	8,944,400
2025-10-24	0.485	0.505	0.485	0.505	0.505	4,517,200
2025-10-23	0.480	0.495	0.480	0.485	0.485	2,166,300
2025-10-22	0.490	0.495	0.480	0.490	0.490	2,037,400
2025-10-21	0.485	0.500	0.480	0.490	0.490	3,720,700
2025-10-17	0.495	0.505	0.465	0.475	0.475	8,182,600
2025-10-16	0.480	0.500	0.480	0.495	0.495	9,052,300
2025-10-15	0.445	0.480	0.445	0.475	0.475	3,812,300
2025-10-14	0.475	0.480	0.435	0.445	0.445	6,204,800
2025-10-13	0.450	0.475	0.445	0.470	0.470	6,744,300
2025-10-10	0.485	0.490	0.460	0.465	0.465	6,111,000
2025-10-09	0.470	0.490	0.470	0.485	0.485	9,285,600
2025-10-08	0.455	0.475	0.445	0.465	0.465	4,593,100
2025-10-07	0.450	0.460	0.440	0.455	0.455	3,796,300
2025-10-06	0.475	0.475	0.455	0.455	0.455	3,318,800
2025-10-03	0.465	0.480	0.460	0.475	0.475	4,532,800
2025-10-02	0.460	0.480	0.460	0.465	0.465	5,206,700
2025-10-01	0.415	0.465	0.415	0.460	0.460	13,664,300
2025-09-30	0.415	0.420	0.410	0.410	0.410	2,424,100
2025-09-29	0.420	0.430	0.410	0.415	0.415	5,787,900
2025-09-26	0.420	0.425	0.415	0.420	0.420	3,085,000
2025-09-25	0.410	0.425	0.405	0.420	0.420	2,821,500
2025-09-24	0.425	0.425	0.400	0.410	0.410	10,682,800
2025-09-23	0.440	0.450	0.430	0.435	0.435	2,786,300
2025-09-22	0.425	0.450	0.420	0.440	0.440	7,640,000
2025-09-19	0.420	0.440	0.415	0.425	0.425	5,435,600
2025-09-18	0.435	0.435	0.415	0.420	0.420	3,427,400
2025-09-17	0.425	0.435	0.415	0.435	0.435	5,515,200
2025-09-16	0.425	0.425	0.425	0.425	0.425	0
2025-09-15	0.425	0.425	0.425	0.425	0.425	0
2025-09-12	0.400	0.435	0.400	0.425	0.425	10,721,900
2025-09-11	0.370	0.405	0.370	0.400	0.400	10,835,400
2025-09-10	0.350	0.370	0.350	0.365	0.365	3,605,200
2025-09-09	0.360	0.360	0.345	0.350	0.350	2,612,400
2025-09-08	0.355	0.365	0.350	0.360	0.360	3,371,700
2025-09-05	0.355	0.355	0.355	0.355	0.355	0
2025-09-04	0.355	0.355	0.345	0.355	0.355	1,596,500
2025-09-03	0.330	0.355	0.325	0.350	0.350	4,081,400
2025-09-02	0.355	0.365	0.335	0.335	0.335	4,845,600
2025-09-01	0.355	0.355	0.355	0.355	0.355	0
2025-08-29	0.370	0.375	0.350	0.355	0.355	5,167,100
2025-08-28	0.380	0.380	0.360	0.370	0.370	4,151,100
2025-08-27	0.385	0.390	0.370	0.375	0.375	5,953,000
2025-08-26	0.360	0.390	0.350	0.380	0.380	18,835,000
2025-08-25	0.350	0.360	0.345	0.350	0.350	2,695,600
2025-08-22	0.345	0.360	0.345	0.350	0.350	2,831,300
2025-08-21	0.340	0.360	0.340	0.345	0.345	2,894,300
2025-08-20	0.340	0.350	0.340	0.340	0.340	1,661,000
2025-08-19	0.340	0.340	0.330	0.340	0.340	821,700

← NewerPage 5 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.