Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.690	0.700	0.670	0.685	0.661	909,900
2023-03-10	0.715	0.720	0.700	0.710	0.685	658,200
2023-03-09	0.735	0.750	0.720	0.725	0.699	756,500
2023-03-08	0.705	0.755	0.705	0.740	0.714	4,243,300
2023-03-07	0.705	0.710	0.700	0.700	0.675	488,800
2023-03-06	0.685	0.720	0.685	0.705	0.680	695,500
2023-03-03	0.665	0.680	0.665	0.680	0.656	127,200
2023-03-02	0.675	0.675	0.665	0.665	0.641	61,600
2023-03-01	0.680	0.680	0.670	0.670	0.646	240,200
2023-02-28	0.690	0.690	0.685	0.685	0.661	137,500
2023-02-27	0.690	0.690	0.690	0.690	0.665	47,000
2023-02-24	0.680	0.700	0.680	0.695	0.670	333,000
2023-02-23	0.680	0.685	0.680	0.680	0.656	166,600
2023-02-22	0.690	0.690	0.680	0.690	0.665	239,800
2023-02-21	0.690	0.695	0.690	0.690	0.665	203,200
2023-02-20	0.695	0.695	0.690	0.690	0.665	118,000
2023-02-17	0.700	0.700	0.690	0.700	0.675	223,500
2023-02-16	0.695	0.705	0.690	0.705	0.680	208,700
2023-02-15	0.700	0.700	0.690	0.695	0.670	523,500
2023-02-14	0.705	0.705	0.690	0.700	0.675	159,200
2023-02-13	0.705	0.710	0.695	0.695	0.670	714,500
2023-02-10	0.695	0.710	0.695	0.700	0.675	228,700
2023-02-09	0.700	0.710	0.700	0.700	0.675	177,900
2023-02-08	0.715	0.720	0.700	0.705	0.680	540,900
2023-02-07	0.720	0.720	0.715	0.715	0.690	165,800
2023-02-03	0.730	0.745	0.720	0.725	0.699	349,600
2023-02-02	0.740	0.740	0.725	0.735	0.709	409,200
2023-01-31	0.730	0.730	0.720	0.720	0.694	242,700
2023-01-30	0.750	0.750	0.735	0.735	0.709	430,300
2023-01-27	0.750	0.780	0.750	0.750	0.723	2,376,000
2023-01-26	0.715	0.740	0.715	0.740	0.714	445,800
2023-01-25	0.705	0.720	0.695	0.720	0.694	554,300
2023-01-20	0.710	0.710	0.700	0.705	0.680	226,100
2023-01-19	0.710	0.725	0.705	0.710	0.685	70,700
2023-01-18	0.730	0.730	0.710	0.715	0.690	271,700
2023-01-17	0.695	0.735	0.695	0.730	0.704	1,924,700
2023-01-16	0.700	0.705	0.690	0.700	0.675	219,000
2023-01-13	0.700	0.705	0.690	0.690	0.665	194,800
2023-01-12	0.705	0.715	0.695	0.695	0.670	156,200
2023-01-11	0.695	0.725	0.695	0.710	0.685	306,900
2023-01-10	0.695	0.695	0.685	0.685	0.661	169,900
2023-01-09	0.705	0.715	0.690	0.695	0.670	237,100
2023-01-06	0.710	0.725	0.700	0.705	0.680	430,100
2023-01-05	0.720	0.735	0.710	0.715	0.690	608,600
2023-01-04	0.680	0.720	0.675	0.720	0.694	1,108,000
2023-01-03	0.680	0.685	0.675	0.680	0.656	382,000
2022-12-30	0.685	0.685	0.680	0.680	0.656	379,000
2022-12-29	0.680	0.690	0.675	0.685	0.661	203,000
2022-12-28	0.695	0.700	0.680	0.680	0.656	376,400
2022-12-27	0.710	0.710	0.690	0.690	0.665	375,000
2022-12-23	0.700	0.710	0.700	0.705	0.680	270,100
2022-12-22	0.720	0.720	0.700	0.705	0.680	126,300
2022-12-21	0.715	0.725	0.700	0.705	0.680	300,100
2022-12-20	0.720	0.730	0.715	0.720	0.694	200,700
2022-12-19	0.720	0.725	0.715	0.720	0.694	419,000
2022-12-16	0.730	0.740	0.725	0.725	0.699	249,800
2022-12-15	0.730	0.750	0.725	0.740	0.714	571,000
2022-12-14	0.720	0.745	0.720	0.740	0.714	523,300
2022-12-13	0.720	0.740	0.720	0.725	0.699	280,600
2022-12-12	0.750	0.760	0.720	0.720	0.694	694,800

← NewerPage 16 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.