Theta Edge Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	1.900	1.980	1.830	1.960	1.960	2,241,200
2024-08-28	2.010	2.060	1.940	1.960	1.960	2,014,900
2024-08-27	2.070	2.080	1.940	2.020	2.020	2,125,200
2024-08-26	2.070	2.160	2.010	2.070	2.070	2,581,900
2024-08-23	2.190	2.200	2.050	2.070	2.070	3,101,300
2024-08-22	2.200	2.240	2.160	2.190	2.190	1,529,700
2024-08-21	2.290	2.320	2.190	2.210	2.210	3,154,700
2024-08-20	2.410	2.420	2.160	2.210	2.210	5,807,700
2024-08-19	2.510	2.530	2.400	2.410	2.410	3,191,100
2024-08-16	2.470	2.480	2.390	2.480	2.480	3,660,700
2024-08-15	2.480	2.560	2.390	2.410	2.410	4,688,900
2024-08-14	2.650	2.670	2.470	2.480	2.480	5,736,000
2024-08-13	2.650	2.690	2.550	2.590	2.590	3,085,500
2024-08-12	2.780	2.830	2.620	2.650	2.650	5,515,100
2024-08-09	2.830	2.880	2.730	2.750	2.750	6,838,400
2024-08-08	2.500	2.950	2.470	2.730	2.730	17,015,699
2024-08-07	2.300	2.640	2.260	2.580	2.580	9,671,200
2024-08-06	2.190	2.350	2.110	2.270	2.270	8,683,700
2024-08-05	2.210	2.350	2.060	2.150	2.150	6,070,500
2024-08-02	2.550	2.580	2.370	2.400	2.400	6,201,800
2024-08-01	2.650	2.680	2.530	2.600	2.600	4,106,000
2024-07-31	2.620	2.730	2.620	2.640	2.640	3,388,300
2024-07-30	2.650	2.780	2.530	2.670	2.670	9,949,100
2024-07-29	2.420	2.630	2.370	2.610	2.610	11,110,700
2024-07-26	2.460	2.490	2.320	2.340	2.340	6,019,300
2024-07-25	2.470	2.580	2.410	2.430	2.430	6,583,400
2024-07-24	2.660	2.780	2.360	2.530	2.530	14,791,900
2024-07-23	3.130	3.220	2.650	2.650	2.650	16,340,000
2024-07-22	2.830	3.150	2.750	3.060	3.060	13,490,900
2024-07-19	2.310	2.900	2.300	2.800	2.800	18,214,900
2024-07-18	2.280	2.430	2.230	2.330	2.330	10,662,000
2024-07-17	2.080	2.280	2.060	2.280	2.280	11,569,800
2024-07-16	1.870	2.110	1.870	2.040	2.040	12,803,000
2024-07-15	1.910	1.960	1.860	1.860	1.860	6,556,700
2024-07-12	1.800	1.890	1.780	1.880	1.880	6,602,000
2024-07-11	1.800	1.830	1.750	1.780	1.780	4,120,000
2024-07-10	1.900	1.920	1.760	1.790	1.790	8,496,100
2024-07-09	1.780	1.810	1.720	1.740	1.740	3,529,400
2024-07-05	1.900	1.900	1.770	1.780	1.780	4,552,900
2024-07-04	1.880	2.020	1.870	1.890	1.890	8,182,500
2024-07-03	1.740	1.950	1.700	1.880	1.880	12,223,500
2024-07-02	1.690	1.750	1.640	1.730	1.730	4,840,600
2024-07-01	1.680	1.700	1.640	1.700	1.700	3,204,500
2024-06-28	1.720	1.770	1.660	1.680	1.680	4,276,200
2024-06-27	1.490	1.850	1.490	1.730	1.730	20,598,500
2024-06-26	1.400	1.540	1.360	1.480	1.480	2,570,400
2024-06-25	1.480	1.480	1.400	1.420	1.420	2,545,600
2024-06-24	1.530	1.530	1.430	1.480	1.480	2,267,600
2024-06-21	1.510	1.530	1.500	1.530	1.530	1,509,100
2024-06-20	1.550	1.550	1.510	1.510	1.510	1,599,100
2024-06-19	1.590	1.600	1.520	1.550	1.550	1,957,000
2024-06-18	1.650	1.670	1.580	1.620	1.620	1,484,400
2024-06-14	1.700	1.710	1.660	1.670	1.653	2,442,600
2024-06-13	1.680	1.740	1.670	1.720	1.702	3,022,500
2024-06-12	1.700	1.700	1.610	1.700	1.682	2,347,900
2024-06-11	1.700	1.700	1.660	1.680	1.662	1,380,300
2024-06-10	1.700	1.750	1.680	1.700	1.682	3,059,200
2024-06-07	1.690	1.700	1.630	1.700	1.682	4,163,200
2024-06-06	1.620	1.690	1.620	1.680	1.662	3,684,700
2024-06-05	1.550	1.660	1.550	1.620	1.603	3,937,400

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-18	0.0170 MYR
2023-06-02	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.