Edelteq Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	718,100
Apr 28, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	1,780,400
Apr 27, 2026	0.37	0.40	0.37	0.40	0.40	9.72%	4,706,200
Apr 24, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	3,120,800
Apr 23, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	2,229,500
Apr 22, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	1,812,100
Apr 21, 2026	0.35	0.36	0.34	0.35	0.35	-	2,597,100
Apr 20, 2026	0.35	0.36	0.35	0.35	0.35	-	1,407,500
Apr 17, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	880,200
Apr 16, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	3,454,400
Apr 15, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	1,356,800
Apr 14, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	794,400
Apr 13, 2026	0.31	0.32	0.31	0.32	0.32	-3.08%	802,500
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	1,168,500
Apr 9, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	672,700
Apr 8, 2026	0.31	0.33	0.30	0.33	0.33	10.17%	2,750,800
Apr 7, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	1,674,200
Apr 6, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	230,200
Apr 3, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	496,800
Apr 2, 2026	0.32	0.32	0.29	0.31	0.31	-3.17%	2,639,200
Apr 1, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	2,422,300
Mar 31, 2026	0.32	0.32	0.30	0.31	0.31	-	1,093,400
Mar 30, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	2,394,300
Mar 27, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	845,500
Mar 26, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	1,328,100
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-	205,400
Mar 24, 2026	0.37	0.37	0.34	0.35	0.35	-6.76%	1,239,400
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