Edelteq Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	4,318,800
Aug 4, 2026	0.34	0.34	0.33	0.34	0.34	-	2,564,900
Aug 3, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	3,115,400
Jul 31, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	4,524,200
Jul 30, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	982,200
Jul 29, 2026	0.34	0.34	0.33	0.34	0.34	-	641,500
Jul 28, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	2,586,200
Jul 27, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	849,900
Jul 24, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	928,700
Jul 23, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	4,167,900
Jul 22, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,001,800
Jul 21, 2026	0.33	0.35	0.33	0.34	0.34	-	2,765,700
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