Edelteq Holdings Bhd (0278) Historical Prices

Time Period

Events

MY:0278 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.38	0.36	0.37	0.37	+2.78%	1,706,300	0.48
Nov 10, 2026	0.39	0.39	0.36	0.36	0.36	0.00%	2,285,400	0.63
Nov 09, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	0	0.00
Nov 06, 2026	0.37	0.37	0.36	0.36	0.36	-7.69%	5,575,400	1.48
Nov 05, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	4,419,600	1.15
Nov 04, 2026	0.40	0.42	0.39	0.42	0.42	+3.75%	4,283,100	1.12
Nov 03, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	3,523,000	0.93
Nov 02, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	2,751,900	0.72
Oct 30, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	2,066,000	0.54
Oct 29, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	2,388,200	0.62
Oct 28, 2026	0.42	0.44	0.42	0.43	0.43	+3.61%	2,821,800	0.73
Oct 27, 2026	0.44	0.44	0.41	0.42	0.42	-2.35%	5,418,800	1.43
Oct 26, 2026	0.41	0.43	0.41	0.43	0.43	+3.66%	3,174,100	0.85
Oct 23, 2026	0.40	0.43	0.40	0.41	0.41	+1.23%	2,850,700	0.76
Oct 22, 2026	0.42	0.43	0.40	0.41	0.41	-2.41%	3,510,900	0.95
Oct 21, 2026	0.40	0.43	0.40	0.42	0.42	+6.41%	4,456,100	1.22
Oct 20, 2026	0.43	0.43	0.39	0.39	0.39	-9.30%	5,834,400	1.61
Oct 19, 2026	0.43	0.43	0.41	0.43	0.43	0.00%	2,214,100	0.62
Oct 16, 2026	0.44	0.45	0.43	0.43	0.43	0.00%	2,669,600	0.74
Oct 15, 2026	0.45	0.46	0.43	0.43	0.43	-6.52%	7,496,900	2.15
Oct 14, 2026	0.41	0.47	0.40	0.46	0.46	+13.58%	10,852,700	3.23
Oct 13, 2026	0.44	0.45	0.39	0.41	0.41	-6.90%	15,147,400	4.80
Oct 12, 2026	0.47	0.49	0.44	0.44	0.44	-6.45%	13,690,600	4.64
Oct 09, 2026	0.43	0.49	0.42	0.47	0.47	+6.90%	23,852,800	9.06
Oct 08, 2026	0.35	0.44	0.34	0.44	0.44	+26.09%	21,237,300	9.18
Oct 07, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	1,781,600	0.78
Oct 06, 2026	0.35	0.36	0.34	0.35	0.35	+1.45%	1,281,600	0.56
Oct 05, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	1,212,300	0.53
Oct 02, 2026	0.33	0.35	0.33	0.35	0.35	+4.55%	998,200	0.44
Oct 01, 2026	0.33	0.35	0.33	0.33	0.33	-2.94%	618,700	0.27
Sep 30, 2026	0.32	0.34	0.32	0.34	0.34	+6.25%	1,799,200	0.80
Sep 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,339,700	0.60
Sep 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	870,700	0.39
Sep 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,290,000	0.57
Sep 24, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	749,000	0.33
Sep 23, 2026	0.33	0.35	0.33	0.35	0.35	+6.06%	3,643,600	1.64
Sep 22, 2026	0.32	0.33	0.32	0.33	0.33	+3.13%	863,200	0.39
Sep 21, 2026	0.31	0.33	0.31	0.32	0.32	+3.23%	789,800	0.35
Sep 18, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	1,724,600	0.78
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	912,900	0.41
Sep 16, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	0	0.00
Sep 15, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	640,400	0.28
Sep 14, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	898,200	0.40
Sep 11, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	1,624,800	0.72
Sep 10, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	1,618,000	0.72
Sep 09, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	744,300	0.33
Sep 08, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	668,000	0.30
Sep 07, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	933,900	0.42
Sep 04, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	914,500	0.41
Sep 03, 2026	0.34	0.34	0.33	0.34	0.34	+3.03%	1,489,200	0.67

Edelteq Holdings Bhd historical prices

Edelteq Holdings Bhd (0278) Historical Prices

Become an Expert with TipRanks Premium