Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.255	0.255	0.250	0.255	0.253	618,700
2024-11-21	0.260	0.260	0.250	0.260	0.258	295,000
2024-11-20	0.260	0.265	0.255	0.265	0.263	191,600
2024-11-19	0.265	0.270	0.260	0.260	0.258	209,200
2024-11-18	0.260	0.275	0.250	0.270	0.268	1,125,000
2024-11-15	0.280	0.285	0.260	0.260	0.258	805,700
2024-11-14	0.280	0.285	0.280	0.285	0.283	437,000
2024-11-13	0.290	0.290	0.285	0.285	0.283	273,700
2024-11-12	0.300	0.300	0.290	0.290	0.288	56,900
2024-11-11	0.290	0.305	0.290	0.300	0.298	509,500
2024-11-08	0.290	0.295	0.290	0.290	0.288	230,100
2024-11-07	0.310	0.310	0.290	0.295	0.293	200,800
2024-11-06	0.280	0.305	0.280	0.300	0.298	523,900
2024-11-05	0.290	0.290	0.285	0.285	0.283	161,100
2024-11-04	0.285	0.295	0.285	0.290	0.288	74,300
2024-11-01	0.285	0.290	0.280	0.280	0.278	233,400
2024-10-30	0.290	0.300	0.290	0.290	0.288	114,500
2024-10-29	0.290	0.295	0.290	0.290	0.288	126,400
2024-10-28	0.295	0.295	0.290	0.295	0.293	239,400
2024-10-25	0.315	0.315	0.285	0.300	0.298	697,300
2024-10-24	0.320	0.330	0.295	0.315	0.312	612,700
2024-10-23	0.320	0.325	0.310	0.320	0.317	262,900
2024-10-22	0.325	0.330	0.325	0.325	0.322	54,500
2024-10-21	0.320	0.330	0.320	0.330	0.327	316,900
2024-10-18	0.320	0.325	0.305	0.320	0.317	136,500
2024-10-17	0.310	0.315	0.310	0.310	0.308	128,100
2024-10-16	0.310	0.310	0.305	0.310	0.308	168,600
2024-10-15	0.315	0.315	0.310	0.310	0.308	136,800
2024-10-14	0.320	0.320	0.310	0.315	0.312	108,600
2024-10-11	0.325	0.325	0.315	0.320	0.317	395,100
2024-10-10	0.325	0.335	0.325	0.325	0.322	314,400
2024-10-09	0.325	0.345	0.325	0.330	0.327	35,200
2024-10-08	0.340	0.340	0.325	0.325	0.322	81,900
2024-10-07	0.325	0.345	0.325	0.330	0.327	175,800
2024-10-04	0.330	0.335	0.325	0.330	0.327	176,800
2024-10-03	0.325	0.330	0.320	0.330	0.327	179,900
2024-10-02	0.335	0.340	0.330	0.330	0.327	184,000
2024-10-01	0.340	0.340	0.335	0.335	0.332	40,000
2024-09-30	0.335	0.350	0.325	0.330	0.327	820,600
2024-09-27	0.350	0.350	0.335	0.335	0.332	135,800
2024-09-26	0.340	0.345	0.340	0.340	0.337	258,900
2024-09-25	0.345	0.350	0.345	0.345	0.342	123,300
2024-09-24	0.345	0.350	0.340	0.345	0.342	267,200
2024-09-23	0.350	0.350	0.345	0.345	0.342	88,900
2024-09-20	0.360	0.360	0.350	0.355	0.352	265,700
2024-09-19	0.340	0.355	0.340	0.355	0.352	357,000
2024-09-18	0.355	0.355	0.335	0.345	0.342	608,600
2024-09-17	0.355	0.365	0.355	0.355	0.352	38,700
2024-09-13	0.345	0.350	0.345	0.350	0.347	264,300
2024-09-12	0.355	0.355	0.340	0.345	0.342	160,300
2024-09-11	0.345	0.355	0.345	0.345	0.342	96,200
2024-09-10	0.360	0.365	0.345	0.360	0.357	252,900
2024-09-09	0.355	0.365	0.340	0.360	0.357	318,500
2024-09-06	0.365	0.365	0.345	0.360	0.357	717,200
2024-09-05	0.375	0.380	0.365	0.370	0.367	671,400
2024-09-04	0.365	0.385	0.365	0.385	0.382	739,800
2024-09-03	0.370	0.380	0.370	0.380	0.377	344,500
2024-09-02	0.375	0.375	0.365	0.370	0.367	252,800
2024-08-30	0.345	0.375	0.340	0.375	0.372	743,300
2024-08-29	0.355	0.355	0.330	0.340	0.337	1,369,800

← NewerPage 9 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.