Edelteq Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.425	0.430	0.405	0.430	0.430	2,214,100
2026-10-16	0.440	0.445	0.425	0.430	0.430	2,669,600
2026-10-15	0.445	0.460	0.430	0.430	0.430	7,496,900
2026-10-14	0.405	0.465	0.400	0.460	0.460	10,852,700
2026-10-13	0.435	0.450	0.385	0.405	0.405	15,147,400
2026-10-12	0.465	0.490	0.435	0.435	0.435	13,690,600
2026-10-09	0.425	0.490	0.415	0.465	0.465	23,852,800
2026-10-08	0.345	0.435	0.335	0.435	0.435	21,237,300
2026-10-07	0.345	0.355	0.340	0.345	0.345	1,781,600
2026-10-06	0.345	0.355	0.340	0.350	0.350	1,281,600
2026-10-05	0.350	0.350	0.340	0.345	0.345	1,212,300
2026-10-02	0.330	0.345	0.330	0.345	0.345	998,200
2026-10-01	0.330	0.345	0.330	0.330	0.330	618,700
2026-09-30	0.320	0.340	0.320	0.340	0.340	1,799,200
2026-09-29	0.325	0.325	0.320	0.320	0.320	1,339,700
2026-09-28	0.330	0.330	0.325	0.325	0.325	870,700
2026-09-25	0.335	0.340	0.325	0.330	0.330	1,290,000
2026-09-24	0.345	0.345	0.335	0.335	0.335	749,000
2026-09-23	0.330	0.350	0.325	0.350	0.350	3,643,600
2026-09-22	0.320	0.330	0.320	0.330	0.330	863,200
2026-09-21	0.310	0.325	0.310	0.320	0.320	789,800
2026-09-18	0.315	0.325	0.310	0.310	0.310	1,724,600
2026-09-17	0.320	0.320	0.315	0.315	0.315	912,900
2026-09-16	0.325	0.325	0.325	0.325	0.325	0
2026-09-15	0.330	0.330	0.320	0.325	0.325	640,400
2026-09-14	0.330	0.330	0.320	0.325	0.325	898,200
2026-09-11	0.330	0.330	0.320	0.330	0.330	1,624,800
2026-09-10	0.335	0.340	0.325	0.335	0.335	1,618,000
2026-09-09	0.335	0.345	0.335	0.335	0.335	744,300
2026-09-08	0.335	0.340	0.335	0.335	0.335	668,000
2026-09-07	0.345	0.345	0.335	0.335	0.335	933,900
2026-09-04	0.340	0.345	0.335	0.345	0.345	914,500
2026-09-03	0.335	0.340	0.330	0.340	0.340	1,489,200
2026-09-02	0.340	0.340	0.325	0.330	0.330	2,090,300
2026-09-01	0.355	0.355	0.340	0.340	0.340	1,860,300
2026-08-31	0.355	0.355	0.355	0.355	0.355	0
2026-08-28	0.375	0.380	0.350	0.355	0.355	6,004,300
2026-08-27	0.365	0.380	0.360	0.380	0.380	3,793,700
2026-08-26	0.365	0.375	0.360	0.365	0.365	3,147,300
2026-08-25	0.365	0.365	0.365	0.365	0.365	0
2026-08-24	0.375	0.375	0.360	0.365	0.365	3,695,800
2026-08-21	0.390	0.390	0.370	0.375	0.375	2,891,900
2026-08-20	0.390	0.390	0.370	0.380	0.380	6,389,300
2026-08-19	0.370	0.375	0.370	0.370	0.370	2,097,900
2026-08-18	0.375	0.375	0.360	0.375	0.375	2,372,800
2026-08-17	0.380	0.385	0.370	0.375	0.375	2,986,700
2026-08-14	0.380	0.385	0.370	0.380	0.380	4,489,500
2026-08-13	0.375	0.380	0.370	0.380	0.380	6,354,400
2026-08-12	0.370	0.375	0.365	0.375	0.375	5,447,800
2026-08-11	0.350	0.370	0.345	0.370	0.370	10,261,800
2026-08-10	0.335	0.360	0.335	0.350	0.350	9,053,900
2026-08-07	0.335	0.335	0.330	0.335	0.335	1,721,700
2026-08-06	0.330	0.340	0.330	0.335	0.335	1,916,200
2026-08-05	0.335	0.335	0.330	0.330	0.330	4,318,800
2026-08-04	0.335	0.340	0.330	0.335	0.335	2,564,900
2026-08-03	0.340	0.345	0.325	0.335	0.335	3,115,400
2026-07-31	0.340	0.350	0.340	0.340	0.340	4,524,200
2026-07-30	0.335	0.340	0.330	0.335	0.335	982,200
2026-07-29	0.340	0.340	0.330	0.340	0.340	641,500
2026-07-28	0.335	0.345	0.330	0.340	0.340	2,586,200

Page 1 of 2 · 66 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.