Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.650	0.650	0.640	0.640	0.633	88,200
2023-09-06	0.625	0.665	0.625	0.650	0.643	937,200
2023-09-05	0.630	0.630	0.615	0.615	0.609	328,500
2023-09-04	0.615	0.640	0.615	0.630	0.623	159,100
2023-09-01	0.640	0.650	0.625	0.625	0.618	219,600
2023-08-30	0.645	0.645	0.630	0.640	0.633	199,100
2023-08-29	0.650	0.660	0.640	0.640	0.633	226,400
2023-08-28	0.645	0.650	0.640	0.645	0.638	153,900
2023-08-25	0.640	0.650	0.635	0.635	0.628	292,000
2023-08-24	0.650	0.665	0.640	0.650	0.643	366,700
2023-08-23	0.665	0.670	0.635	0.645	0.638	484,100
2023-08-22	0.680	0.680	0.660	0.665	0.658	263,900
2023-08-21	0.670	0.695	0.670	0.680	0.673	301,500
2023-08-18	0.670	0.680	0.670	0.670	0.663	309,200
2023-08-17	0.695	0.695	0.670	0.680	0.673	185,700
2023-08-16	0.685	0.705	0.685	0.695	0.688	391,600
2023-08-15	0.685	0.700	0.685	0.690	0.683	103,200
2023-08-14	0.705	0.715	0.685	0.695	0.688	403,100
2023-08-11	0.680	0.705	0.670	0.705	0.698	599,700
2023-08-10	0.700	0.700	0.685	0.690	0.683	303,800
2023-08-09	0.680	0.705	0.675	0.700	0.693	604,400
2023-08-08	0.710	0.720	0.685	0.690	0.683	431,000
2023-08-07	0.725	0.725	0.700	0.705	0.698	336,900
2023-08-04	0.710	0.735	0.710	0.720	0.712	1,018,000
2023-08-03	0.715	0.720	0.685	0.700	0.693	1,315,600
2023-08-02	0.730	0.735	0.705	0.715	0.708	579,300
2023-08-01	0.760	0.760	0.720	0.730	0.722	902,400
2023-07-31	0.735	0.810	0.735	0.760	0.752	7,260,700
2023-07-28	0.720	0.740	0.710	0.730	0.722	1,265,400
2023-07-27	0.720	0.725	0.715	0.720	0.712	856,100
2023-07-26	0.710	0.730	0.710	0.715	0.708	584,900
2023-07-25	0.710	0.735	0.705	0.715	0.708	1,298,300
2023-07-24	0.700	0.710	0.685	0.710	0.703	995,600
2023-07-21	0.720	0.725	0.680	0.710	0.703	3,284,400
2023-07-20	0.650	0.720	0.650	0.720	0.712	3,400,800
2023-07-18	0.630	0.645	0.630	0.645	0.638	141,000
2023-07-17	0.630	0.635	0.625	0.630	0.623	159,500
2023-07-14	0.625	0.645	0.620	0.635	0.628	182,700
2023-07-13	0.625	0.650	0.620	0.630	0.623	668,900
2023-07-12	0.615	0.625	0.605	0.625	0.618	428,900
2023-07-11	0.605	0.620	0.600	0.600	0.594	162,300
2023-07-10	0.590	0.615	0.590	0.590	0.584	70,300
2023-07-07	0.600	0.610	0.590	0.590	0.584	154,900
2023-07-06	0.600	0.610	0.595	0.610	0.604	76,900
2023-07-05	0.575	0.610	0.575	0.610	0.604	558,100
2023-07-04	0.575	0.585	0.575	0.575	0.569	36,000
2023-07-03	0.585	0.595	0.575	0.590	0.584	187,400
2023-06-30	0.585	0.590	0.580	0.585	0.579	41,100
2023-06-28	0.580	0.580	0.580	0.580	0.574	9,200
2023-06-27	0.590	0.595	0.580	0.580	0.574	28,600
2023-06-26	0.590	0.595	0.580	0.580	0.574	97,000
2023-06-23	0.575	0.590	0.570	0.590	0.584	48,200
2023-06-22	0.580	0.595	0.575	0.575	0.569	32,600
2023-06-21	0.585	0.585	0.585	0.585	0.579	6,200
2023-06-20	0.600	0.600	0.590	0.600	0.594	70,400
2023-06-19	0.585	0.600	0.585	0.600	0.594	47,400
2023-06-16	0.590	0.600	0.590	0.590	0.584	154,800
2023-06-15	0.590	0.600	0.575	0.600	0.594	250,600
2023-06-14	0.600	0.610	0.595	0.600	0.594	104,300
2023-06-13	0.600	0.625	0.600	0.605	0.599	221,400

← NewerPage 14 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.