Edelteq Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	332,100
Jul 17, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	2,939,300
Jul 16, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	2,213,300
Jul 15, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	855,800
Jul 14, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	3,803,700
Jul 13, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	1,223,400
Jul 10, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	612,600
Jul 9, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	310,900
Jul 8, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	564,000
Jul 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	410,900
Jul 6, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	408,100
Jul 3, 2026	0.34	0.34	0.33	0.34	0.34	-	734,300
Jul 2, 2026	0.34	0.35	0.34	0.34	0.34	-	628,700
Jul 1, 2026	0.34	0.36	0.34	0.34	0.34	-	1,975,400
Jun 30, 2026	0.32	0.35	0.32	0.34	0.34	7.94%	3,534,500
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	410,500
Jun 26, 2026	0.32	0.33	0.31	0.32	0.32	-	550,500
Jun 25, 2026	0.32	0.33	0.32	0.32	0.32	-	1,038,200
Jun 24, 2026	0.32	0.32	0.32	0.32	0.32	-	677,800
Jun 23, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,281,700
Jun 22, 2026	0.33	0.35	0.33	0.33	0.33	-	2,538,100
Jun 19, 2026	0.33	0.34	0.33	0.33	0.33	-	206,900
Jun 18, 2026	0.34	0.34	0.33	0.33	0.33	-	771,200
Jun 16, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	2,422,700
Jun 15, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	1,405,300
Jun 12, 2026	0.32	0.33	0.32	0.32	0.32	-	700,800
Jun 11, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	362,000
Jun 10, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	607,300
Jun 9, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	504,100
Jun 8, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	905,300
Jun 5, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,945,900
Jun 4, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	785,000
Jun 3, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	1,790,300
May 29, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	2,452,900
May 28, 2026	0.35	0.36	0.35	0.35	0.35	-	932,100
May 26, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	622,500
May 25, 2026	0.36	0.36	0.35	0.36	0.36	-	1,198,900
May 22, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	1,357,500
May 21, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	1,585,900
May 20, 2026	0.37	0.37	0.33	0.33	0.33	-10.81%	5,227,400
May 19, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	1,418,800
May 18, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	2,916,900
May 15, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	4,544,700
May 14, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	2,401,000
May 13, 2026	0.40	0.41	0.40	0.41	0.41	-	1,730,200
May 12, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	5,214,000
May 11, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	3,315,100
May 8, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	1,529,700
May 7, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	1,831,300
May 6, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	5,240,600