Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.750	0.760	0.720	0.720	0.694	694,800
2022-12-09	0.750	0.770	0.740	0.750	0.723	1,128,900
2022-12-08	0.780	0.780	0.750	0.770	0.743	632,800
2022-12-07	0.780	0.805	0.765	0.775	0.747	798,100
2022-12-06	0.785	0.840	0.775	0.780	0.752	2,530,300
2022-12-05	0.780	0.795	0.765	0.780	0.752	690,400
2022-12-02	0.780	0.785	0.760	0.775	0.747	788,100
2022-12-01	0.720	0.800	0.720	0.780	0.752	2,766,500
2022-11-30	0.730	0.745	0.725	0.725	0.699	968,600
2022-11-29	0.710	0.715	0.695	0.715	0.690	321,400
2022-11-25	0.715	0.715	0.690	0.710	0.685	185,900
2022-11-24	0.695	0.715	0.695	0.715	0.690	158,500
2022-11-23	0.720	0.720	0.690	0.690	0.665	259,900
2022-11-22	0.740	0.740	0.710	0.715	0.690	278,100
2022-11-21	0.690	0.730	0.690	0.730	0.704	1,286,300
2022-11-17	0.665	0.670	0.660	0.665	0.641	254,100
2022-11-16	0.680	0.680	0.660	0.670	0.646	436,800
2022-11-15	0.690	0.690	0.680	0.680	0.656	274,200
2022-11-14	0.700	0.700	0.685	0.695	0.670	163,400
2022-11-11	0.705	0.710	0.695	0.700	0.675	352,600
2022-11-10	0.690	0.690	0.680	0.690	0.665	288,000
2022-11-09	0.710	0.710	0.695	0.700	0.675	250,700
2022-11-08	0.720	0.725	0.710	0.710	0.685	200,900
2022-11-07	0.710	0.720	0.710	0.715	0.690	299,000
2022-11-04	0.705	0.715	0.705	0.710	0.685	183,200
2022-11-03	0.720	0.730	0.710	0.715	0.690	212,800
2022-11-02	0.715	0.745	0.715	0.720	0.694	905,800
2022-11-01	0.710	0.715	0.705	0.715	0.690	266,900
2022-10-31	0.720	0.735	0.720	0.720	0.694	492,300
2022-10-28	0.730	0.735	0.720	0.720	0.694	283,800
2022-10-27	0.730	0.730	0.710	0.730	0.704	646,800
2022-10-26	0.730	0.740	0.715	0.720	0.694	569,900
2022-10-25	0.710	0.745	0.710	0.725	0.699	1,228,800
2022-10-21	0.705	0.720	0.705	0.705	0.680	483,000
2022-10-20	0.695	0.720	0.685	0.705	0.680	504,900
2022-10-19	0.725	0.730	0.690	0.690	0.665	593,500
2022-10-18	0.700	0.735	0.700	0.715	0.690	928,600
2022-10-17	0.715	0.715	0.690	0.695	0.670	1,053,300
2022-10-14	0.725	0.750	0.715	0.720	0.694	960,600
2022-10-13	0.755	0.765	0.715	0.715	0.690	1,247,600
2022-10-12	0.785	0.785	0.755	0.755	0.728	1,357,700
2022-10-11	0.780	0.785	0.755	0.785	0.757	1,573,000
2022-10-07	0.800	0.815	0.785	0.785	0.757	2,374,200
2022-10-06	0.850	0.880	0.815	0.815	0.786	7,323,600
2022-10-05	0.830	0.845	0.815	0.835	0.805	3,194,900
2022-10-04	0.815	0.835	0.815	0.820	0.791	2,681,200
2022-10-03	0.810	0.815	0.795	0.805	0.776	593,400
2022-09-30	0.785	0.820	0.785	0.815	0.786	1,701,800
2022-09-29	0.820	0.835	0.780	0.785	0.757	2,090,900
2022-09-28	0.830	0.845	0.805	0.805	0.776	1,933,600
2022-09-27	0.795	0.850	0.790	0.840	0.810	5,533,500
2022-09-26	0.795	0.795	0.775	0.795	0.767	956,600
2022-09-23	0.815	0.830	0.790	0.795	0.767	1,980,500
2022-09-22	0.755	0.815	0.750	0.815	0.786	3,446,100
2022-09-21	0.765	0.780	0.755	0.760	0.733	1,646,100
2022-09-20	0.795	0.800	0.750	0.765	0.738	2,433,100
2022-09-19	0.820	0.820	0.770	0.775	0.747	4,641,500
2022-09-15	0.855	0.870	0.820	0.825	0.796	1,855,200
2022-09-14	0.860	0.880	0.850	0.855	0.825	3,187,500
2022-09-13	0.870	0.905	0.865	0.890	0.858	13,939,400

← NewerPage 17 of 21 · 1,244 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.