Theta Edge Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1.500 | 1.560 | 1.480 | 1.560 | 1.544 | 2,068,700 |
| 2024-05-31 | 1.470 | 1.500 | 1.420 | 1.480 | 1.465 | 3,103,200 |
| 2024-05-30 | 1.550 | 1.570 | 1.520 | 1.560 | 1.544 | 2,179,700 |
| 2024-05-29 | 1.630 | 1.630 | 1.540 | 1.560 | 1.544 | 2,546,400 |
| 2024-05-28 | 1.680 | 1.690 | 1.600 | 1.620 | 1.603 | 2,060,100 |
| 2024-05-27 | 1.750 | 1.780 | 1.620 | 1.680 | 1.662 | 12,349,800 |
| 2024-05-24 | 1.610 | 1.640 | 1.570 | 1.580 | 1.563 | 2,936,000 |
| 2024-05-23 | 1.560 | 1.630 | 1.540 | 1.600 | 1.583 | 5,454,400 |
| 2024-05-21 | 1.530 | 1.590 | 1.530 | 1.540 | 1.524 | 2,777,700 |
| 2024-05-20 | 1.530 | 1.580 | 1.530 | 1.530 | 1.514 | 3,079,700 |
| 2024-05-17 | 1.570 | 1.570 | 1.530 | 1.530 | 1.514 | 1,744,000 |
| 2024-05-16 | 1.560 | 1.580 | 1.530 | 1.560 | 1.544 | 2,558,500 |
| 2024-05-15 | 1.610 | 1.610 | 1.540 | 1.550 | 1.534 | 3,579,300 |
| 2024-05-14 | 1.580 | 1.620 | 1.550 | 1.600 | 1.583 | 4,872,000 |
| 2024-05-13 | 1.590 | 1.660 | 1.570 | 1.580 | 1.563 | 4,260,800 |
| 2024-05-10 | 1.620 | 1.620 | 1.560 | 1.580 | 1.563 | 2,705,600 |
| 2024-05-09 | 1.550 | 1.650 | 1.550 | 1.610 | 1.593 | 7,391,100 |
| 2024-05-08 | 1.570 | 1.570 | 1.530 | 1.540 | 1.524 | 2,455,500 |
| 2024-05-07 | 1.570 | 1.660 | 1.560 | 1.560 | 1.544 | 4,925,100 |
| 2024-05-06 | 1.600 | 1.640 | 1.560 | 1.580 | 1.563 | 3,845,400 |
| 2024-05-03 | 1.470 | 1.610 | 1.460 | 1.580 | 1.563 | 5,112,500 |
| 2024-05-02 | 1.500 | 1.530 | 1.460 | 1.460 | 1.445 | 2,150,400 |
| 2024-04-30 | 1.490 | 1.510 | 1.450 | 1.490 | 1.474 | 2,078,400 |
| 2024-04-29 | 1.530 | 1.550 | 1.480 | 1.490 | 1.474 | 1,817,400 |
| 2024-04-26 | 1.560 | 1.570 | 1.520 | 1.540 | 1.524 | 1,708,300 |
| 2024-04-25 | 1.590 | 1.600 | 1.530 | 1.550 | 1.534 | 2,307,400 |
| 2024-04-24 | 1.570 | 1.600 | 1.540 | 1.580 | 1.563 | 3,162,700 |
| 2024-04-23 | 1.530 | 1.570 | 1.470 | 1.550 | 1.534 | 3,837,700 |
| 2024-04-22 | 1.560 | 1.590 | 1.530 | 1.540 | 1.524 | 2,430,800 |
| 2024-04-19 | 1.670 | 1.690 | 1.520 | 1.530 | 1.514 | 6,442,700 |
| 2024-04-18 | 1.660 | 1.740 | 1.630 | 1.670 | 1.653 | 8,449,900 |
| 2024-04-17 | 1.560 | 1.680 | 1.560 | 1.660 | 1.643 | 8,637,700 |
| 2024-04-16 | 1.700 | 1.730 | 1.510 | 1.530 | 1.514 | 9,934,200 |
| 2024-04-15 | 1.650 | 1.880 | 1.640 | 1.740 | 1.722 | 18,182,301 |
| 2024-04-12 | 1.310 | 1.710 | 1.310 | 1.710 | 1.692 | 17,370,199 |
| 2024-04-09 | 1.340 | 1.360 | 1.310 | 1.320 | 1.306 | 5,422,900 |
| 2024-04-08 | 1.310 | 1.350 | 1.260 | 1.330 | 1.316 | 5,342,000 |
| 2024-04-05 | 1.310 | 1.340 | 1.280 | 1.300 | 1.286 | 6,494,600 |
| 2024-04-04 | 1.310 | 1.320 | 1.260 | 1.310 | 1.296 | 3,290,500 |
| 2024-04-03 | 1.210 | 1.330 | 1.210 | 1.300 | 1.286 | 9,173,100 |
| 2024-04-02 | 1.160 | 1.220 | 1.160 | 1.200 | 1.187 | 1,728,200 |
| 2024-04-01 | 1.190 | 1.210 | 1.150 | 1.150 | 1.138 | 883,700 |
| 2024-03-29 | 1.200 | 1.240 | 1.170 | 1.180 | 1.168 | 3,101,400 |
| 2024-03-27 | 1.220 | 1.220 | 1.150 | 1.170 | 1.158 | 1,879,700 |
| 2024-03-26 | 1.160 | 1.240 | 1.140 | 1.210 | 1.197 | 2,310,000 |
| 2024-03-25 | 1.220 | 1.260 | 1.160 | 1.170 | 1.158 | 1,906,900 |
| 2024-03-22 | 1.230 | 1.260 | 1.220 | 1.240 | 1.227 | 2,137,800 |
| 2024-03-21 | 1.300 | 1.310 | 1.220 | 1.250 | 1.237 | 3,333,000 |
| 2024-03-20 | 1.310 | 1.330 | 1.270 | 1.280 | 1.267 | 1,557,000 |
| 2024-03-19 | 1.320 | 1.360 | 1.280 | 1.300 | 1.286 | 4,858,000 |
| 2024-03-18 | 1.230 | 1.330 | 1.210 | 1.310 | 1.296 | 3,804,100 |
| 2024-03-15 | 1.260 | 1.290 | 1.200 | 1.240 | 1.227 | 4,015,700 |
| 2024-03-14 | 1.250 | 1.360 | 1.240 | 1.270 | 1.257 | 6,635,100 |
| 2024-03-13 | 1.300 | 1.340 | 1.250 | 1.250 | 1.237 | 3,380,600 |
| 2024-03-12 | 1.390 | 1.420 | 1.270 | 1.310 | 1.296 | 8,714,200 |
| 2024-03-11 | 1.220 | 1.480 | 1.180 | 1.430 | 1.415 | 18,124,400 |
| 2024-03-08 | 1.210 | 1.270 | 1.160 | 1.220 | 1.207 | 5,423,300 |
| 2024-03-07 | 1.150 | 1.260 | 1.130 | 1.200 | 1.187 | 9,190,800 |
| 2024-03-06 | 0.955 | 1.200 | 0.950 | 1.140 | 1.128 | 16,870,900 |
| 2024-03-05 | 0.925 | 0.975 | 0.910 | 0.955 | 0.945 | 4,956,000 |
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.