Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.580	0.635	0.580	0.600	0.594	921,100
2023-06-09	0.570	0.575	0.570	0.570	0.564	54,700
2023-06-08	0.570	0.575	0.570	0.570	0.564	20,100
2023-06-07	0.565	0.570	0.565	0.570	0.564	50,700
2023-06-06	0.580	0.580	0.570	0.575	0.569	81,600
2023-06-02	0.585	0.600	0.585	0.585	0.579	183,100
2023-06-01	0.585	0.605	0.585	0.590	0.569	239,700
2023-05-31	0.600	0.605	0.590	0.600	0.579	103,400
2023-05-30	0.595	0.605	0.585	0.600	0.579	122,400
2023-05-29	0.590	0.605	0.590	0.595	0.574	10,000
2023-05-26	0.600	0.610	0.595	0.600	0.579	130,800
2023-05-25	0.600	0.630	0.600	0.600	0.579	509,200
2023-05-24	0.610	0.615	0.605	0.605	0.583	109,200
2023-05-23	0.610	0.615	0.605	0.610	0.588	93,100
2023-05-22	0.610	0.645	0.610	0.610	0.588	511,300
2023-05-19	0.620	0.620	0.600	0.600	0.579	267,600
2023-05-18	0.625	0.625	0.600	0.600	0.579	17,600
2023-05-17	0.600	0.600	0.600	0.600	0.579	10,000
2023-05-16	0.605	0.605	0.600	0.600	0.579	21,100
2023-05-15	0.605	0.605	0.605	0.605	0.583	38,700
2023-05-12	0.600	0.610	0.600	0.605	0.583	51,000
2023-05-11	0.605	0.615	0.605	0.610	0.588	26,100
2023-05-10	0.615	0.615	0.610	0.615	0.593	11,100
2023-05-09	0.630	0.630	0.605	0.615	0.593	77,500
2023-05-08	0.615	0.615	0.605	0.605	0.583	8,200
2023-05-05	0.610	0.630	0.605	0.620	0.598	43,200
2023-05-03	0.615	0.620	0.610	0.610	0.588	70,200
2023-05-02	0.630	0.635	0.620	0.620	0.598	92,600
2023-04-28	0.620	0.635	0.610	0.615	0.593	67,200
2023-04-27	0.615	0.620	0.615	0.620	0.598	51,900
2023-04-26	0.645	0.645	0.615	0.640	0.617	118,700
2023-04-25	0.640	0.645	0.630	0.645	0.622	247,700
2023-04-20	0.645	0.655	0.640	0.640	0.617	109,100
2023-04-19	0.670	0.685	0.645	0.650	0.627	353,000
2023-04-18	0.630	0.730	0.625	0.670	0.646	1,669,700
2023-04-17	0.600	0.650	0.595	0.620	0.598	302,200
2023-04-14	0.620	0.620	0.600	0.600	0.579	82,000
2023-04-13	0.615	0.620	0.610	0.620	0.598	38,800
2023-04-12	0.630	0.630	0.625	0.625	0.603	44,000
2023-04-11	0.610	0.625	0.610	0.625	0.603	225,800
2023-04-10	0.610	0.620	0.610	0.615	0.593	81,000
2023-04-07	0.615	0.620	0.610	0.620	0.598	49,100
2023-04-06	0.625	0.625	0.620	0.620	0.598	23,200
2023-04-05	0.630	0.635	0.630	0.635	0.612	27,900
2023-04-04	0.625	0.635	0.625	0.625	0.603	25,500
2023-04-03	0.630	0.630	0.615	0.625	0.603	88,900
2023-03-31	0.620	0.645	0.620	0.635	0.612	33,300
2023-03-30	0.630	0.630	0.610	0.620	0.598	151,000
2023-03-29	0.610	0.635	0.610	0.635	0.612	65,400
2023-03-28	0.635	0.635	0.625	0.625	0.603	150,900
2023-03-27	0.630	0.630	0.630	0.630	0.608	23,100
2023-03-24	0.650	0.665	0.630	0.640	0.617	314,400
2023-03-23	0.645	0.650	0.640	0.640	0.617	52,500
2023-03-22	0.650	0.665	0.650	0.650	0.627	110,500
2023-03-21	0.660	0.660	0.645	0.660	0.637	802,300
2023-03-20	0.690	0.690	0.670	0.670	0.646	119,200
2023-03-17	0.680	0.690	0.670	0.685	0.661	407,100
2023-03-16	0.680	0.680	0.665	0.680	0.656	445,600
2023-03-15	0.685	0.685	0.680	0.685	0.661	187,100
2023-03-14	0.685	0.685	0.670	0.670	0.646	511,100

← NewerPage 15 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.