Edelteq Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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