Skip to main content
Edelteq Holdings Berhad (KLSE:EDELTEQ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.435
+0.015 (3.57%)
At close: Dec 5, 2025

Edelteq Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.430.440.430.440.443.57%1,145,400
Dec 4, 20250.440.450.420.420.42-2.33%1,795,600
Dec 3, 20250.410.440.410.430.434.88%1,411,500
Dec 2, 20250.420.430.390.410.41-2.38%2,881,000
Dec 1, 20250.430.430.420.420.42-1.18%649,400
Nov 28, 20250.410.430.400.430.433.66%2,492,200
Nov 27, 20250.430.430.400.410.41-2.38%4,102,400
Nov 26, 20250.430.440.420.420.42-2.33%2,835,900
Nov 25, 20250.440.450.420.430.43-7,044,300
Nov 24, 20250.450.450.430.430.43-2.27%3,489,600
Nov 21, 20250.470.470.440.440.44-9.28%7,078,900
Nov 20, 20250.480.490.480.490.495.43%5,212,100
Nov 19, 20250.500.500.460.460.46-8.00%6,656,100
Nov 18, 20250.500.510.490.500.50-1.96%2,742,100
Nov 17, 20250.520.520.490.510.51-4,180,900
Nov 14, 20250.520.530.510.510.51-4.67%4,137,600
Nov 13, 20250.540.550.530.540.54-1.83%3,420,500
Nov 12, 20250.540.550.530.550.550.93%3,318,200
Nov 11, 20250.550.560.540.540.54-6,930,300
Nov 10, 20250.500.550.500.540.548.00%5,718,300
Nov 7, 20250.500.510.500.500.50-0.99%2,342,000
Nov 6, 20250.520.520.500.510.51-1.94%2,427,300
Nov 5, 20250.490.520.470.520.525.10%5,286,000
Nov 4, 20250.540.540.490.490.49-8.41%8,224,600
Nov 3, 20250.550.560.530.540.54-0.93%3,467,700
Oct 31, 20250.530.550.530.540.541.89%1,910,000
Oct 30, 20250.550.570.530.530.53-2.75%8,143,500
Oct 29, 20250.530.550.530.550.552.83%4,871,900
Oct 28, 20250.540.540.520.530.53-0.93%2,179,900
Oct 27, 20250.510.540.510.540.545.94%8,944,400
Oct 24, 20250.490.510.490.510.514.12%4,517,200
Oct 23, 20250.480.500.480.490.49-1.02%2,166,300
Oct 22, 20250.490.500.480.490.49-2,037,400
Oct 21, 20250.490.500.480.490.493.16%3,720,700
Oct 17, 20250.500.510.470.480.48-4.04%8,182,600
Oct 16, 20250.480.500.480.500.504.21%9,052,300
Oct 15, 20250.450.480.450.480.486.74%3,812,300
Oct 14, 20250.480.480.440.450.45-5.32%6,204,800
Oct 13, 20250.450.480.450.470.471.08%6,744,300
Oct 10, 20250.490.490.460.470.47-4.12%6,111,000
Oct 9, 20250.470.490.470.490.494.30%9,285,600
Oct 8, 20250.460.480.450.470.472.20%4,593,100
Oct 7, 20250.450.460.440.460.46-3,796,300
Oct 6, 20250.480.480.460.460.46-4.21%3,318,800
Oct 3, 20250.470.480.460.480.482.15%4,532,800
Oct 2, 20250.460.480.460.470.471.09%5,206,700
Oct 1, 20250.420.470.420.460.4612.20%13,664,300
Sep 30, 20250.420.420.410.410.41-1.20%2,424,100
Sep 29, 20250.420.430.410.420.42-1.19%5,787,900
Sep 26, 20250.420.430.420.420.42-3,085,000
Sep 25, 20250.410.430.410.420.422.44%2,821,500
Sep 24, 20250.430.430.400.410.41-5.75%10,682,800
Sep 23, 20250.440.450.430.440.44-1.14%2,786,300
Sep 22, 20250.430.450.420.440.443.53%7,640,000
Sep 19, 20250.420.440.420.430.431.19%5,435,600
Sep 18, 20250.440.440.420.420.42-3.45%3,427,400
Sep 17, 20250.430.440.420.440.442.35%5,515,200
Sep 12, 20250.400.440.400.430.436.25%10,721,900
Sep 11, 20250.370.410.370.400.409.59%10,835,400
Sep 10, 20250.350.370.350.370.374.29%3,605,200
Sep 9, 20250.360.360.350.350.35-2.78%2,612,400
Sep 8, 20250.360.370.350.360.361.41%3,371,700
Sep 4, 20250.360.360.350.360.361.43%1,596,500
Sep 3, 20250.330.360.330.350.354.48%4,081,400
Sep 2, 20250.360.370.340.340.34-5.63%4,845,600
Aug 29, 20250.370.380.350.360.36-4.05%5,167,100
Aug 28, 20250.380.380.360.370.37-1.33%4,151,100
Aug 27, 20250.390.390.370.380.38-1.32%5,953,000
Aug 26, 20250.360.390.350.380.388.57%18,835,000
Aug 25, 20250.350.360.350.350.35-2,695,600
Aug 22, 20250.350.360.350.350.351.45%2,831,300
Aug 21, 20250.340.360.340.350.351.47%2,894,300
Aug 20, 20250.340.350.340.340.34-1,661,000
Aug 19, 20250.340.340.330.340.34-821,700
Aug 18, 20250.340.350.330.340.34-1,646,300
Aug 15, 20250.330.350.330.340.343.03%891,200
Aug 14, 20250.360.360.320.330.33-7.04%5,532,000
Aug 13, 20250.350.360.350.360.362.90%2,264,500
Aug 12, 20250.350.350.340.350.35-1.43%831,600
Aug 11, 20250.360.370.340.350.35-1.41%5,481,500
Aug 8, 20250.320.360.320.360.3610.94%5,687,200
Aug 7, 20250.330.340.320.320.32-3.03%2,374,100
Aug 6, 20250.340.340.330.330.33-1.49%2,578,000
Aug 5, 20250.350.350.330.340.34-2.90%1,317,200
Aug 4, 20250.340.360.330.350.352.99%6,326,200
Aug 1, 20250.320.350.320.340.346.35%9,877,500
Jul 31, 20250.300.320.300.320.326.78%912,500
Jul 30, 20250.300.300.290.300.30-1.67%170,100
Jul 29, 20250.300.300.290.300.30-284,100
Jul 28, 20250.300.320.300.300.30-1,334,200
Jul 25, 20250.300.310.290.300.30-1,170,500
Jul 24, 20250.310.310.300.300.30-3.23%346,200
Jul 23, 20250.310.320.300.310.31-1,629,900
Jul 22, 20250.320.330.310.310.31-3.13%866,100
Jul 21, 20250.330.330.310.320.32-3.03%1,568,000
Jul 18, 20250.330.330.320.330.33-1,427,000
Jul 17, 20250.320.330.310.330.334.76%1,948,000
Jul 16, 20250.320.320.310.320.32-1.56%936,600
Jul 15, 20250.310.330.310.320.323.23%3,882,400
Jul 14, 20250.310.320.300.310.31-2,556,100