Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.290	0.290	0.275	0.275	0.273	2,621,300
2025-02-20	0.290	0.290	0.265	0.280	0.278	454,700
2025-02-19	0.290	0.295	0.285	0.290	0.288	441,800
2025-02-18	0.290	0.305	0.290	0.295	0.293	3,087,400
2025-02-17	0.295	0.295	0.290	0.295	0.293	305,900
2025-02-14	0.305	0.305	0.300	0.300	0.298	147,000
2025-02-13	0.305	0.310	0.300	0.300	0.298	333,000
2025-02-12	0.310	0.315	0.305	0.305	0.303	300,000
2025-02-10	0.305	0.310	0.300	0.310	0.308	1,392,900
2025-02-07	0.310	0.310	0.305	0.305	0.303	550,800
2025-02-06	0.305	0.315	0.300	0.315	0.312	271,300
2025-02-05	0.295	0.305	0.295	0.305	0.303	2,723,100
2025-02-04	0.300	0.305	0.295	0.295	0.293	252,900
2025-02-03	0.295	0.295	0.290	0.295	0.293	221,700
2025-01-31	0.295	0.310	0.295	0.295	0.293	90,700
2025-01-28	0.295	0.300	0.290	0.295	0.293	146,900
2025-01-27	0.310	0.310	0.290	0.295	0.293	391,800
2025-01-24	0.295	0.315	0.295	0.315	0.312	203,400
2025-01-23	0.305	0.305	0.295	0.295	0.293	296,400
2025-01-22	0.310	0.315	0.305	0.310	0.308	127,100
2025-01-21	0.295	0.315	0.295	0.315	0.312	553,700
2025-01-20	0.295	0.300	0.290	0.300	0.298	226,200
2025-01-17	0.295	0.300	0.285	0.300	0.298	472,000
2025-01-16	0.300	0.300	0.290	0.295	0.293	213,500
2025-01-15	0.310	0.315	0.295	0.305	0.303	496,000
2025-01-14	0.315	0.325	0.305	0.310	0.308	357,700
2025-01-13	0.330	0.330	0.310	0.310	0.308	693,200
2025-01-10	0.350	0.350	0.330	0.330	0.327	768,400
2025-01-09	0.350	0.350	0.335	0.345	0.342	587,300
2025-01-08	0.360	0.360	0.345	0.345	0.342	2,033,600
2025-01-07	0.340	0.370	0.340	0.365	0.362	4,766,600
2025-01-06	0.340	0.340	0.330	0.335	0.332	427,400
2025-01-03	0.330	0.340	0.330	0.335	0.332	1,005,100
2025-01-02	0.335	0.335	0.330	0.330	0.327	117,500
2024-12-31	0.330	0.340	0.325	0.340	0.337	508,600
2024-12-30	0.335	0.340	0.325	0.335	0.332	410,300
2024-12-27	0.345	0.345	0.330	0.340	0.337	213,800
2024-12-26	0.320	0.340	0.320	0.340	0.337	1,784,000
2024-12-24	0.320	0.325	0.320	0.320	0.317	134,600
2024-12-23	0.320	0.330	0.320	0.320	0.317	235,600
2024-12-20	0.315	0.320	0.315	0.315	0.312	140,900
2024-12-19	0.315	0.325	0.315	0.315	0.312	318,000
2024-12-18	0.315	0.325	0.315	0.315	0.312	314,000
2024-12-17	0.330	0.330	0.315	0.315	0.312	712,500
2024-12-16	0.330	0.335	0.325	0.330	0.327	413,400
2024-12-13	0.320	0.345	0.310	0.335	0.332	2,775,300
2024-12-12	0.325	0.330	0.310	0.320	0.317	359,000
2024-12-11	0.325	0.335	0.315	0.325	0.322	815,600
2024-12-10	0.325	0.335	0.320	0.325	0.322	887,100
2024-12-09	0.325	0.340	0.310	0.325	0.322	709,800
2024-12-06	0.290	0.340	0.290	0.325	0.322	7,684,400
2024-12-05	0.290	0.295	0.285	0.290	0.288	261,400
2024-12-04	0.285	0.295	0.280	0.290	0.288	683,000
2024-12-03	0.270	0.290	0.265	0.285	0.283	580,600
2024-12-02	0.270	0.275	0.265	0.275	0.273	61,100
2024-11-29	0.270	0.280	0.270	0.280	0.278	110,000
2024-11-28	0.280	0.280	0.265	0.265	0.263	239,100
2024-11-27	0.255	0.280	0.255	0.280	0.278	1,172,500
2024-11-26	0.260	0.260	0.255	0.260	0.258	133,300
2024-11-25	0.250	0.260	0.245	0.260	0.258	128,600

← NewerPage 8 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.