Edelteq Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.43	0.43	0.41	0.43	0.43	-	2,214,100
Oct 16, 2026	0.44	0.45	0.43	0.43	0.43	-	2,669,600
Oct 15, 2026	0.45	0.46	0.43	0.43	0.43	-6.52%	7,496,900
Oct 14, 2026	0.41	0.47	0.40	0.46	0.46	13.58%	10,852,700
Oct 13, 2026	0.44	0.45	0.39	0.41	0.41	-6.90%	15,147,400
Oct 12, 2026	0.47	0.49	0.44	0.44	0.44	-6.45%	13,690,600
Oct 9, 2026	0.43	0.49	0.42	0.47	0.47	6.90%	23,852,800
Oct 8, 2026	0.35	0.44	0.34	0.44	0.44	26.09%	21,237,300
Oct 7, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	1,781,600
Oct 6, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	1,281,600
Oct 5, 2026	0.35	0.35	0.34	0.35	0.35	-	1,212,300
Oct 2, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	998,200
Oct 1, 2026	0.33	0.35	0.33	0.33	0.33	-2.94%	618,700
Sep 30, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	1,799,200
Sep 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,339,700
Sep 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	870,700
Sep 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,290,000
Sep 24, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	749,000
Sep 23, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	3,643,600
Sep 22, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	863,200
Sep 21, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	789,800
Sep 18, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	1,724,600
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	912,900
Sep 15, 2026	0.33	0.33	0.32	0.33	0.33	-	640,400
Sep 14, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	898,200
Sep 11, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	1,624,800
Sep 10, 2026	0.34	0.34	0.33	0.34	0.34	-	1,618,000
Sep 9, 2026	0.34	0.35	0.34	0.34	0.34	-	744,300
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-	668,000
Sep 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	933,900
Sep 4, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	914,500
Sep 3, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	1,489,200
Sep 2, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	2,090,300
Sep 1, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	1,860,300
Aug 28, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	6,004,300
Aug 27, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	3,793,700
Aug 26, 2026	0.37	0.38	0.36	0.37	0.37	-	3,147,300
Aug 24, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	3,695,800
Aug 21, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	2,891,900
Aug 20, 2026	0.39	0.39	0.37	0.38	0.38	2.70%	6,389,300
Aug 19, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	2,097,900
Aug 18, 2026	0.38	0.38	0.36	0.38	0.38	-	2,372,800
Aug 17, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	2,986,700
Aug 14, 2026	0.38	0.39	0.37	0.38	0.38	-	4,489,500
Aug 13, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	6,354,400
Aug 12, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	5,447,800
Aug 11, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	10,261,800
Aug 10, 2026	0.34	0.36	0.34	0.35	0.35	4.48%	9,053,900
Aug 7, 2026	0.34	0.34	0.33	0.34	0.34	-	1,721,700
Aug 6, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,916,200