Edelteq Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.42	0.43	0.42	0.42	0.42	-	3,085,000
Sep 25, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	2,821,500
Sep 24, 2025	0.43	0.43	0.40	0.41	0.41	-5.75%	10,682,800
Sep 23, 2025	0.44	0.45	0.43	0.44	0.44	-1.14%	2,786,300
Sep 22, 2025	0.43	0.45	0.42	0.44	0.44	3.53%	7,640,000
Sep 19, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	5,435,600
Sep 18, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	3,427,400
Sep 17, 2025	0.43	0.44	0.42	0.44	0.44	2.35%	5,515,200
Sep 12, 2025	0.40	0.44	0.40	0.43	0.43	6.25%	10,721,900
Sep 11, 2025	0.37	0.41	0.37	0.40	0.40	9.59%	10,835,400
Sep 10, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	3,605,200
Sep 9, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	2,612,400
Sep 8, 2025	0.36	0.37	0.35	0.36	0.36	1.41%	3,371,700
Sep 4, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	1,596,500
Sep 3, 2025	0.33	0.36	0.33	0.35	0.35	4.48%	4,081,400
Sep 2, 2025	0.36	0.37	0.34	0.34	0.34	-5.63%	4,845,600
Aug 29, 2025	0.37	0.38	0.35	0.36	0.36	-4.05%	5,167,100
Aug 28, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	4,151,100
Aug 27, 2025	0.39	0.39	0.37	0.38	0.38	-1.32%	5,953,000
Aug 26, 2025	0.36	0.39	0.35	0.38	0.38	8.57%	18,835,000
Aug 25, 2025	0.35	0.36	0.35	0.35	0.35	-	2,695,600
Aug 22, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	2,831,300
Aug 21, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	2,894,300
Aug 20, 2025	0.34	0.35	0.34	0.34	0.34	-	1,661,000
Aug 19, 2025	0.34	0.34	0.33	0.34	0.34	-	821,700
Aug 18, 2025	0.34	0.35	0.33	0.34	0.34	-	1,646,300
Aug 15, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	891,200
Aug 14, 2025	0.36	0.36	0.32	0.33	0.33	-7.04%	5,532,000
Aug 13, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	2,264,500
Aug 12, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	831,600
Aug 11, 2025	0.36	0.37	0.34	0.35	0.35	-1.41%	5,481,500
Aug 8, 2025	0.32	0.36	0.32	0.36	0.36	10.94%	5,687,200
Aug 7, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	2,374,100
Aug 6, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	2,578,000
Aug 5, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	1,317,200
Aug 4, 2025	0.34	0.36	0.33	0.35	0.35	2.99%	6,326,200
Aug 1, 2025	0.32	0.35	0.32	0.34	0.34	6.35%	9,877,500
Jul 31, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	912,500
Jul 30, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	170,100
Jul 29, 2025	0.30	0.30	0.29	0.30	0.30	-	284,100
Jul 28, 2025	0.30	0.32	0.30	0.30	0.30	-	1,334,200
Jul 25, 2025	0.30	0.31	0.29	0.30	0.30	-	1,170,500
Jul 24, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	346,200
Jul 23, 2025	0.31	0.32	0.30	0.31	0.31	-	1,629,900
Jul 22, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	866,100
Jul 21, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	1,568,000
Jul 18, 2025	0.33	0.33	0.32	0.33	0.33	-	1,427,000
Jul 17, 2025	0.32	0.33	0.31	0.33	0.33	4.76%	1,948,000
Jul 16, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	936,600
Jul 15, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	3,882,400