Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.680	0.690	0.665	0.665	0.658	1,386,700
2023-12-01	0.710	0.710	0.680	0.700	0.693	230,600
2023-11-30	0.705	0.740	0.705	0.705	0.698	2,091,400
2023-11-29	0.730	0.750	0.725	0.740	0.732	248,000
2023-11-28	0.725	0.740	0.725	0.730	0.722	302,500
2023-11-27	0.750	0.760	0.730	0.745	0.737	770,500
2023-11-24	0.765	0.775	0.750	0.750	0.742	1,306,200
2023-11-23	0.760	0.775	0.750	0.765	0.757	1,518,900
2023-11-22	0.755	0.775	0.750	0.750	0.742	2,282,100
2023-11-21	0.775	0.780	0.755	0.760	0.752	885,200
2023-11-20	0.770	0.795	0.770	0.775	0.767	2,187,000
2023-11-17	0.815	0.815	0.765	0.765	0.757	1,296,700
2023-11-16	0.770	0.835	0.750	0.815	0.806	7,056,600
2023-11-15	0.790	0.790	0.760	0.770	0.762	1,644,000
2023-11-14	0.790	0.820	0.785	0.785	0.777	2,509,200
2023-11-10	0.775	0.825	0.765	0.790	0.782	11,963,100
2023-11-09	0.765	0.785	0.745	0.780	0.772	2,785,300
2023-11-08	0.760	0.810	0.720	0.765	0.757	8,653,800
2023-11-07	0.630	0.800	0.630	0.780	0.772	21,833,900
2023-11-06	0.605	0.620	0.605	0.615	0.609	100,800
2023-11-03	0.620	0.620	0.605	0.605	0.599	19,000
2023-11-02	0.595	0.620	0.595	0.620	0.614	242,000
2023-11-01	0.595	0.595	0.595	0.595	0.589	32,400
2023-10-31	0.595	0.600	0.590	0.600	0.594	122,300
2023-10-30	0.590	0.600	0.585	0.600	0.594	72,500
2023-10-27	0.590	0.595	0.585	0.590	0.584	14,100
2023-10-26	0.595	0.595	0.590	0.595	0.589	72,500
2023-10-25	0.600	0.600	0.595	0.595	0.589	18,300
2023-10-24	0.595	0.595	0.595	0.595	0.589	25,100
2023-10-23	0.600	0.600	0.590	0.595	0.589	113,200
2023-10-20	0.600	0.615	0.600	0.600	0.594	41,800
2023-10-19	0.600	0.605	0.600	0.600	0.594	88,000
2023-10-18	0.605	0.605	0.605	0.605	0.599	80,500
2023-10-17	0.610	0.620	0.600	0.600	0.594	227,200
2023-10-16	0.615	0.620	0.610	0.610	0.604	117,900
2023-10-13	0.620	0.625	0.620	0.620	0.614	40,100
2023-10-12	0.620	0.625	0.620	0.625	0.618	65,000
2023-10-11	0.620	0.630	0.620	0.630	0.623	114,700
2023-10-10	0.630	0.630	0.620	0.620	0.614	33,400
2023-10-09	0.615	0.630	0.615	0.630	0.623	28,900
2023-10-06	0.625	0.625	0.620	0.620	0.614	59,500
2023-10-05	0.630	0.630	0.620	0.625	0.618	57,000
2023-10-04	0.630	0.630	0.615	0.625	0.618	239,600
2023-10-03	0.640	0.640	0.630	0.630	0.623	143,800
2023-10-02	0.640	0.640	0.635	0.640	0.633	212,100
2023-09-29	0.630	0.640	0.630	0.640	0.633	95,200
2023-09-27	0.645	0.665	0.635	0.640	0.633	396,900
2023-09-26	0.650	0.655	0.645	0.645	0.638	381,700
2023-09-25	0.660	0.675	0.650	0.655	0.648	699,700
2023-09-22	0.660	0.665	0.660	0.660	0.653	162,600
2023-09-21	0.665	0.680	0.655	0.665	0.658	478,100
2023-09-20	0.665	0.675	0.655	0.665	0.658	1,296,900
2023-09-19	0.680	0.695	0.670	0.670	0.663	671,600
2023-09-18	0.685	0.685	0.665	0.675	0.668	329,000
2023-09-15	0.655	0.710	0.655	0.685	0.678	5,262,700
2023-09-14	0.620	0.640	0.620	0.635	0.628	124,700
2023-09-13	0.630	0.630	0.625	0.630	0.623	80,600
2023-09-12	0.640	0.640	0.625	0.640	0.633	55,300
2023-09-11	0.630	0.655	0.620	0.640	0.633	180,400
2023-09-08	0.635	0.645	0.630	0.630	0.623	77,800

← NewerPage 13 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.