Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.900	0.955	0.900	0.925	0.915	1,191,700
2024-03-01	0.940	0.975	0.915	0.925	0.915	4,273,300
2024-02-29	0.910	0.980	0.895	0.935	0.925	7,360,900
2024-02-28	0.940	0.940	0.890	0.905	0.896	3,065,200
2024-02-27	0.880	0.990	0.880	0.940	0.930	23,588,699
2024-02-26	0.810	0.875	0.770	0.860	0.851	6,924,300
2024-02-23	0.725	0.795	0.725	0.795	0.787	2,924,100
2024-02-22	0.725	0.730	0.715	0.730	0.722	421,600
2024-02-21	0.740	0.740	0.710	0.725	0.717	552,200
2024-02-20	0.720	0.740	0.715	0.735	0.727	487,700
2024-02-19	0.720	0.745	0.715	0.730	0.722	1,041,400
2024-02-16	0.740	0.740	0.710	0.720	0.712	810,100
2024-02-15	0.650	0.745	0.640	0.740	0.732	4,213,100
2024-02-14	0.650	0.665	0.640	0.650	0.643	398,500
2024-02-13	0.670	0.670	0.650	0.660	0.653	237,300
2024-02-09	0.645	0.675	0.625	0.675	0.668	926,500
2024-02-08	0.600	0.660	0.600	0.645	0.638	2,976,900
2024-02-07	0.605	0.615	0.605	0.610	0.604	425,500
2024-02-06	0.615	0.615	0.600	0.610	0.604	237,800
2024-02-05	0.610	0.620	0.600	0.610	0.604	447,600
2024-02-02	0.610	0.610	0.610	0.610	0.604	36,300
2024-01-31	0.610	0.610	0.605	0.605	0.599	158,500
2024-01-30	0.625	0.625	0.600	0.610	0.604	435,200
2024-01-29	0.630	0.635	0.620	0.625	0.618	46,900
2024-01-26	0.640	0.640	0.625	0.625	0.618	79,600
2024-01-24	0.640	0.640	0.625	0.640	0.633	133,300
2024-01-23	0.645	0.645	0.625	0.640	0.633	116,900
2024-01-22	0.620	0.650	0.620	0.645	0.638	575,000
2024-01-19	0.635	0.635	0.605	0.630	0.623	427,500
2024-01-18	0.655	0.655	0.630	0.635	0.628	273,500
2024-01-17	0.655	0.655	0.645	0.655	0.648	485,700
2024-01-16	0.665	0.665	0.655	0.660	0.653	551,000
2024-01-15	0.675	0.680	0.665	0.670	0.663	224,500
2024-01-12	0.670	0.680	0.665	0.670	0.663	190,100
2024-01-11	0.685	0.685	0.660	0.670	0.663	726,900
2024-01-10	0.685	0.695	0.680	0.685	0.678	210,900
2024-01-09	0.700	0.700	0.685	0.690	0.683	531,000
2024-01-08	0.710	0.720	0.695	0.695	0.688	2,003,700
2024-01-05	0.725	0.735	0.710	0.710	0.703	510,000
2024-01-04	0.730	0.750	0.725	0.730	0.722	800,600
2024-01-03	0.725	0.760	0.720	0.720	0.712	2,617,100
2024-01-02	0.680	0.690	0.675	0.690	0.683	159,300
2023-12-29	0.695	0.695	0.685	0.685	0.678	219,700
2023-12-28	0.690	0.715	0.690	0.700	0.693	458,500
2023-12-27	0.680	0.710	0.675	0.695	0.688	368,800
2023-12-26	0.685	0.685	0.675	0.685	0.678	179,200
2023-12-22	0.695	0.695	0.675	0.685	0.678	187,600
2023-12-21	0.695	0.705	0.695	0.700	0.693	272,600
2023-12-20	0.690	0.720	0.690	0.695	0.688	891,200
2023-12-19	0.665	0.695	0.665	0.690	0.683	761,800
2023-12-18	0.670	0.675	0.650	0.660	0.653	240,100
2023-12-15	0.670	0.685	0.665	0.670	0.663	637,600
2023-12-14	0.670	0.675	0.660	0.670	0.663	1,158,300
2023-12-13	0.655	0.665	0.655	0.660	0.653	187,400
2023-12-12	0.665	0.675	0.655	0.660	0.653	243,100
2023-12-11	0.675	0.685	0.665	0.670	0.663	633,100
2023-12-08	0.680	0.690	0.665	0.680	0.673	161,700
2023-12-07	0.670	0.705	0.665	0.665	0.658	1,271,200
2023-12-06	0.660	0.670	0.645	0.670	0.663	844,600
2023-12-05	0.675	0.675	0.655	0.655	0.648	686,400

← NewerPage 12 of 21 · 1,239 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.