Edelteq Holdings Berhad (KLSE:EDELTEQ)
Malaysia
· Delayed Price · Currency is MYR 0.4350
+0.0150 (3.57%)
At close: Dec 5, 2025
Edelteq Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.12% | 6,111,000 |
| Oct 9, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 9,285,600 |
| Oct 8, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.20% | 4,593,100 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 3,796,300 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.21% | 3,318,800 |
| Oct 3, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 4,532,800 |
| Oct 2, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 5,206,700 |
| Oct 1, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 12.20% | 13,664,300 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 2,424,100 |
| Sep 29, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.19% | 5,787,900 |
| Sep 26, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 3,085,000 |