Edelteq Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	997,500
Mar 18, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	2,793,600
Mar 17, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	1,443,300
Mar 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	489,500
Mar 13, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	2,782,700
Mar 12, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	1,936,200
Mar 11, 2026	0.39	0.39	0.38	0.39	0.39	-	302,800
Mar 10, 2026	0.40	0.40	0.38	0.39	0.39	-10.47%	5,356,500
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