Bursa Malaysia · 0278 · stock
Edelteq Holdings Berhad (0278) stock price history
Every Bursa Malaysia trading session of Edelteq Holdings Berhad from Jun 7, 2023 to Sep 28, 2026: 816 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0278 adjusted close, 2023 to 2026
- MYR 0.7240
- All time high, 2023
- MYR 0.5650
- 52 week high, MYR 0.2900 low
- 816
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
0278 key facts
- Edelteq Holdings Berhad (0278) closed at MYR 0.3250 on Sep 28, 2026 on Bursa Malaysia.
- 0278's all time high close is MYR 0.7240, set on Jun 7, 2023; its all time low close is MYR 0.1750 on Apr 9, 2025.
- 0278's 52 week range is MYR 0.2900 to MYR 0.5650.
- 0278 returned -22.6% over the year to Sep 28, 2026.
- Since Jun 7, 2023 0278 returned -55%, -21.5% a year compounded.
- 0278's deepest drawdown was -75.8% from Jul 5, 2023 to Apr 9, 2025.
- DataCedar holds 816 daily sessions of 0278 history from Jun 7, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0278 price chart, 2023 to 2026
0278 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | +1.6% |
| 6 months | -1.5% |
| Year to date | -30.9% |
| 1 year | -22.6% |
| 3 years | -23.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 7, 2023 | -55.1% |
| Compound annual growth, 3.3 years | -21.5% |
0278 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.7240 on Jun 7, 2023
- All time low close
- MYR 0.1750 on Apr 9, 2025
- 52 week high
- MYR 0.5650 on Oct 30, 2025
- 52 week low
- MYR 0.2900 on Apr 2, 2026
- Deepest drawdown
- -75.8% from Jul 5, 2023 to Apr 9, 2025, not yet recovered
- Best single session
- +21.6% on Mar 20, 2025
- Worst single session
- -17.7% on Mar 21, 2025
- Volatility, 1 year annualised
- 54.2%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2024, +10%
0278 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 7, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.4650 | MYR 0.5350 | MYR 0.2900 | MYR 0.3250 | -30.9% | 362.1M | 183 |
| 2025 | MYR 0.3323 | MYR 0.5650 | MYR 0.1700 | MYR 0.4700 | +39.4% | 608.3M | 244 |
| 2024 | MYR 0.3174 | MYR 0.5505 | MYR 0.2430 | MYR 0.3372 | +9.7% | 968.7M | 247 |
| 2023 | MYR 0.7439 | MYR 0.7935 | MYR 0.2976 | MYR 0.3075 | n/a | 870.4M | 142 |
0278 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.3250 | -8.5% |
| August 2026 | MYR 0.3550 | +4.4% |
| July 2026 | MYR 0.3400 | 0.0% |
| June 2026 | MYR 0.3400 | -4.2% |
| May 2026 | MYR 0.3550 | -6.6% |
| April 2026 | MYR 0.3800 | +22.6% |
| March 2026 | MYR 0.3100 | -32.6% |
| February 2026 | MYR 0.4600 | +10.8% |
| January 2026 | MYR 0.4150 | -11.7% |
| December 2025 | MYR 0.4700 | +10.6% |
| November 2025 | MYR 0.4250 | -21.3% |
| October 2025 | MYR 0.5400 | +31.7% |
About the 0278 data
Daily bars. 816 sessions from Jun 7, 2023 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0278/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0278 share price history
