Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.685	0.685	0.660	0.665	0.641	488,500
2022-06-15	0.700	0.700	0.670	0.680	0.656	369,500
2022-06-14	0.685	0.710	0.685	0.700	0.675	285,600
2022-06-13	0.715	0.730	0.695	0.695	0.670	488,000
2022-06-10	0.720	0.735	0.720	0.735	0.709	287,000
2022-06-09	0.740	0.745	0.730	0.730	0.704	439,000
2022-06-08	0.755	0.760	0.745	0.745	0.718	306,200
2022-06-07	0.765	0.770	0.755	0.760	0.733	455,200
2022-06-03	0.745	0.770	0.745	0.760	0.733	827,900
2022-06-02	0.755	0.755	0.740	0.750	0.723	681,900
2022-06-01	0.780	0.780	0.755	0.760	0.733	350,300
2022-05-31	0.790	0.815	0.765	0.780	0.752	3,353,100
2022-05-30	0.760	0.790	0.760	0.785	0.757	2,181,400
2022-05-27	0.750	0.760	0.740	0.760	0.733	732,400
2022-05-26	0.730	0.755	0.730	0.745	0.718	625,800
2022-05-25	0.760	0.785	0.735	0.735	0.709	1,968,400
2022-05-24	0.765	0.770	0.760	0.760	0.733	1,203,800
2022-05-23	0.755	0.775	0.750	0.760	0.733	4,327,400
2022-05-20	0.720	0.745	0.720	0.735	0.709	1,665,000
2022-05-19	0.710	0.715	0.695	0.715	0.690	471,200
2022-05-18	0.720	0.720	0.705	0.710	0.685	215,500
2022-05-17	0.705	0.720	0.695	0.720	0.694	1,081,200
2022-05-13	0.695	0.695	0.685	0.690	0.665	309,000
2022-05-12	0.710	0.715	0.690	0.690	0.665	652,300
2022-05-11	0.695	0.720	0.695	0.700	0.675	673,000
2022-05-10	0.720	0.720	0.695	0.700	0.675	453,300
2022-05-09	0.690	0.720	0.680	0.720	0.694	1,161,000
2022-05-06	0.695	0.695	0.680	0.685	0.661	366,100
2022-05-05	0.705	0.710	0.695	0.695	0.670	308,500
2022-04-29	0.705	0.730	0.695	0.705	0.680	985,300
2022-04-28	0.685	0.700	0.685	0.700	0.675	510,900
2022-04-27	0.690	0.695	0.675	0.680	0.656	459,200
2022-04-26	0.690	0.705	0.690	0.695	0.670	324,000
2022-04-25	0.700	0.700	0.680	0.685	0.661	412,700
2022-04-22	0.685	0.710	0.685	0.705	0.680	746,900
2022-04-21	0.705	0.705	0.685	0.690	0.665	731,100
2022-04-20	0.705	0.710	0.695	0.700	0.675	462,200
2022-04-18	0.705	0.720	0.690	0.705	0.680	519,500
2022-04-15	0.690	0.730	0.685	0.705	0.680	1,336,900
2022-04-14	0.740	0.740	0.690	0.690	0.665	1,152,100
2022-04-13	0.715	0.745	0.715	0.740	0.714	445,300
2022-04-12	0.735	0.735	0.715	0.715	0.690	350,700
2022-04-11	0.750	0.750	0.725	0.735	0.709	926,900
2022-04-08	0.740	0.755	0.730	0.745	0.718	403,300
2022-04-07	0.760	0.760	0.735	0.745	0.718	736,500
2022-04-06	0.780	0.790	0.755	0.765	0.738	497,100
2022-04-05	0.790	0.790	0.770	0.775	0.747	831,600
2022-04-04	0.745	0.790	0.740	0.785	0.757	3,994,200
2022-04-01	0.740	0.760	0.730	0.745	0.718	2,411,900
2022-03-31	0.695	0.750	0.690	0.745	0.718	2,881,500
2022-03-30	0.720	0.730	0.680	0.695	0.670	793,300
2022-03-29	0.720	0.730	0.700	0.710	0.685	304,800
2022-03-28	0.730	0.740	0.710	0.720	0.694	819,900
2022-03-25	0.730	0.755	0.730	0.740	0.714	1,552,000
2022-03-24	0.720	0.740	0.715	0.730	0.704	347,900
2022-03-23	0.730	0.745	0.715	0.725	0.699	1,336,800
2022-03-22	0.715	0.735	0.710	0.725	0.699	821,200
2022-03-21	0.700	0.730	0.700	0.720	0.694	672,000
2022-03-18	0.725	0.725	0.695	0.700	0.675	1,099,600
2022-03-17	0.650	0.720	0.650	0.710	0.685	2,426,400

← NewerPage 19 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.