Edelteq Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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