Edelteq Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	2,656,000
Mar 6, 2026	0.44	0.44	0.42	0.44	0.44	-	1,135,700
Mar 5, 2026	0.44	0.46	0.44	0.44	0.44	-	2,804,800
Mar 4, 2026	0.46	0.46	0.43	0.44	0.44	-3.30%	933,500
Mar 3, 2026	0.46	0.47	0.45	0.46	0.46	1.11%	1,587,200
Mar 2, 2026	0.44	0.46	0.42	0.45	0.45	-2.17%	1,309,700
Feb 27, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,528,800
Feb 26, 2026	0.48	0.49	0.46	0.47	0.47	-3.12%	2,442,200
Feb 25, 2026	0.46	0.49	0.45	0.48	0.48	5.49%	3,018,700
Feb 24, 2026	0.44	0.46	0.44	0.46	0.46	2.25%	1,570,500
Feb 23, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	1,079,600
Feb 20, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	704,900
Feb 19, 2026	0.43	0.44	0.43	0.44	0.44	4.76%	865,400
Feb 16, 2026	0.42	0.43	0.42	0.42	0.42	-	197,800
Feb 13, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	592,800
Feb 12, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	741,900
Feb 11, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	271,500
Feb 10, 2026	0.42	0.42	0.41	0.42	0.42	-	577,900
Feb 9, 2026	0.40	0.42	0.40	0.42	0.42	6.33%	1,429,800
Feb 6, 2026	0.39	0.40	0.38	0.40	0.40	-1.25%	2,721,800
Feb 5, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	2,630,600
Feb 4, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	262,600
Feb 3, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	1,901,100
Jan 30, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	1,424,600
Jan 29, 2026	0.42	0.43	0.42	0.43	0.43	-	1,646,500
Jan 28, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	3,335,700
Jan 27, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	2,466,500
Jan 26, 2026	0.47	0.47	0.43	0.43	0.43	-9.47%	6,632,400
Jan 23, 2026	0.49	0.50	0.47	0.48	0.48	-3.06%	2,842,000
Jan 22, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	1,697,500
Jan 21, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	1,807,400
Jan 20, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	2,445,600
Jan 19, 2026	0.52	0.52	0.49	0.50	0.50	-2.91%	4,288,600
Jan 16, 2026	0.51	0.53	0.51	0.52	0.52	-	1,496,900
Jan 15, 2026	0.52	0.53	0.51	0.52	0.52	-1.90%	3,001,000
Jan 14, 2026	0.51	0.54	0.51	0.53	0.53	1.94%	3,753,800
Jan 13, 2026	0.52	0.52	0.50	0.52	0.52	0.98%	1,076,600
Jan 12, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	1,166,900
Jan 9, 2026	0.53	0.54	0.51	0.53	0.53	1.94%	3,349,300
Jan 8, 2026	0.50	0.54	0.49	0.52	0.52	4.04%	6,811,900
Jan 7, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	1,415,400
Jan 6, 2026	0.51	0.52	0.50	0.50	0.50	-	2,190,000
Jan 5, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	4,630,600
Jan 2, 2026	0.47	0.49	0.46	0.49	0.49	4.26%	1,656,800
Dec 31, 2025	0.47	0.47	0.46	0.47	0.47	-	232,000
Dec 30, 2025	0.46	0.48	0.46	0.47	0.47	1.08%	282,800
Dec 29, 2025	0.48	0.48	0.47	0.47	0.47	-3.12%	663,300
Dec 26, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	1,025,900
Dec 24, 2025	0.49	0.50	0.48	0.49	0.49	-	1,036,300
Dec 23, 2025	0.48	0.50	0.47	0.49	0.49	3.19%	3,510,600
Dec 22, 2025	0.43	0.48	0.43	0.47	0.47	10.59%	2,444,200
Dec 19, 2025	0.42	0.44	0.42	0.43	0.43	-	536,700
Dec 18, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	288,900
Dec 17, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	661,600
Dec 16, 2025	0.42	0.43	0.40	0.41	0.41	-4.71%	1,465,900
Dec 15, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	587,700
Dec 12, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	335,600
Dec 11, 2025	0.45	0.46	0.42	0.43	0.43	-2.30%	1,711,300
Dec 10, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	845,500
Dec 9, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	694,100
Dec 8, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	753,300
Dec 5, 2025	0.43	0.44	0.43	0.44	0.44	3.57%	1,145,400
Dec 4, 2025	0.44	0.45	0.42	0.42	0.42	-2.33%	1,795,600
Dec 3, 2025	0.41	0.44	0.41	0.43	0.43	4.88%	1,411,500
Dec 2, 2025	0.42	0.43	0.39	0.41	0.41	-2.38%	2,881,000
Dec 1, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	649,400
Nov 28, 2025	0.41	0.43	0.40	0.43	0.43	3.66%	2,492,200
Nov 27, 2025	0.43	0.43	0.40	0.41	0.41	-2.38%	4,102,400
Nov 26, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	2,835,900
Nov 25, 2025	0.44	0.45	0.42	0.43	0.43	-	7,044,300
Nov 24, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	3,489,600
Nov 21, 2025	0.47	0.47	0.44	0.44	0.44	-9.28%	7,078,900
Nov 20, 2025	0.48	0.49	0.48	0.49	0.49	5.43%	5,212,100
Nov 19, 2025	0.50	0.50	0.46	0.46	0.46	-8.00%	6,656,100
Nov 18, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	2,742,100
Nov 17, 2025	0.52	0.52	0.49	0.51	0.51	-	4,180,900
Nov 14, 2025	0.52	0.53	0.51	0.51	0.51	-4.67%	4,137,600
Nov 13, 2025	0.54	0.55	0.53	0.54	0.54	-1.83%	3,420,500
Nov 12, 2025	0.54	0.55	0.53	0.55	0.55	0.93%	3,318,200
Nov 11, 2025	0.55	0.56	0.54	0.54	0.54	-	6,930,300
Nov 10, 2025	0.50	0.55	0.50	0.54	0.54	8.00%	5,718,300
Nov 7, 2025	0.50	0.51	0.50	0.50	0.50	-0.99%	2,342,000
Nov 6, 2025	0.52	0.52	0.50	0.51	0.51	-1.94%	2,427,300
Nov 5, 2025	0.49	0.52	0.47	0.52	0.52	5.10%	5,286,000
Nov 4, 2025	0.54	0.54	0.49	0.49	0.49	-8.41%	8,224,600
Nov 3, 2025	0.55	0.56	0.53	0.54	0.54	-0.93%	3,467,700
Oct 31, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	1,910,000
Oct 30, 2025	0.55	0.57	0.53	0.53	0.53	-2.75%	8,143,500
Oct 29, 2025	0.53	0.55	0.53	0.55	0.55	2.83%	4,871,900
Oct 28, 2025	0.54	0.54	0.52	0.53	0.53	-0.93%	2,179,900
Oct 27, 2025	0.51	0.54	0.51	0.54	0.54	5.94%	8,944,400
Oct 24, 2025	0.49	0.51	0.49	0.51	0.51	4.12%	4,517,200
Oct 23, 2025	0.48	0.50	0.48	0.49	0.49	-1.02%	2,166,300
Oct 22, 2025	0.49	0.50	0.48	0.49	0.49	-	2,037,400
Oct 21, 2025	0.49	0.50	0.48	0.49	0.49	3.16%	3,720,700
Oct 17, 2025	0.50	0.51	0.47	0.48	0.48	-4.04%	8,182,600
Oct 16, 2025	0.48	0.50	0.48	0.50	0.50	4.21%	9,052,300
Oct 15, 2025	0.45	0.48	0.45	0.48	0.48	6.74%	3,812,300
Oct 14, 2025	0.48	0.48	0.44	0.45	0.45	-5.32%	6,204,800
Oct 13, 2025	0.45	0.48	0.45	0.47	0.47	1.08%	6,744,300