Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.565	0.575	0.565	0.575	0.575	129,200
2026-07-24	0.565	0.570	0.560	0.565	0.565	132,800
2026-07-23	0.555	0.580	0.555	0.575	0.575	730,600
2026-07-22	0.535	0.555	0.535	0.555	0.555	353,400
2026-07-21	0.555	0.555	0.540	0.540	0.540	82,000
2026-07-20	0.540	0.560	0.530	0.550	0.550	533,600
2026-07-17	0.540	0.560	0.535	0.545	0.545	551,600
2026-07-16	0.545	0.545	0.530	0.540	0.540	154,400
2026-07-15	0.515	0.575	0.510	0.550	0.550	1,056,800
2026-07-14	0.515	0.515	0.510	0.515	0.515	141,800
2026-07-13	0.520	0.520	0.515	0.515	0.515	100,400
2026-07-10	0.525	0.525	0.520	0.520	0.520	116,100
2026-07-09	0.525	0.535	0.525	0.525	0.525	110,500
2026-07-08	0.530	0.535	0.525	0.535	0.535	35,000
2026-07-07	0.535	0.535	0.525	0.530	0.530	130,700
2026-07-06	0.530	0.545	0.530	0.540	0.540	133,900
2026-07-03	0.525	0.530	0.525	0.530	0.530	139,200
2026-07-02	0.530	0.535	0.525	0.525	0.525	117,400
2026-07-01	0.535	0.535	0.530	0.530	0.530	64,900
2026-06-30	0.530	0.540	0.525	0.540	0.540	202,100
2026-06-29	0.540	0.540	0.530	0.540	0.540	77,600
2026-06-26	0.540	0.550	0.535	0.540	0.540	56,000
2026-06-25	0.545	0.545	0.535	0.540	0.540	121,900
2026-06-24	0.560	0.560	0.540	0.545	0.545	79,900
2026-06-23	0.560	0.575	0.530	0.560	0.560	344,600
2026-06-22	0.540	0.565	0.535	0.565	0.565	367,900
2026-06-19	0.525	0.550	0.525	0.540	0.540	82,600
2026-06-18	0.545	0.550	0.530	0.530	0.530	97,000
2026-06-17	0.540	0.540	0.540	0.540	0.540	0
2026-06-16	0.555	0.555	0.540	0.540	0.540	69,200
2026-06-15	0.540	0.550	0.540	0.545	0.545	113,300
2026-06-12	0.545	0.545	0.530	0.540	0.540	84,000
2026-06-11	0.540	0.540	0.525	0.535	0.535	200,200
2026-06-10	0.565	0.565	0.545	0.545	0.545	107,500
2026-06-09	0.545	0.570	0.545	0.570	0.570	165,100
2026-06-08	0.560	0.560	0.545	0.555	0.555	370,400
2026-06-05	0.585	0.585	0.565	0.565	0.565	148,600
2026-06-04	0.590	0.590	0.575	0.580	0.580	161,100
2026-06-03	0.595	0.595	0.580	0.595	0.595	223,900
2026-06-02	0.595	0.595	0.595	0.595	0.595	0
2026-06-01	0.595	0.595	0.595	0.595	0.595	0
2026-05-29	0.580	0.610	0.580	0.595	0.595	248,400
2026-05-28	0.580	0.600	0.575	0.580	0.580	180,500
2026-05-27	0.590	0.590	0.590	0.590	0.590	0
2026-05-26	0.600	0.610	0.580	0.590	0.590	184,500
2026-05-25	0.590	0.605	0.570	0.605	0.605	473,100
2026-05-22	0.600	0.605	0.585	0.585	0.585	473,200
2026-05-21	0.620	0.620	0.600	0.605	0.605	257,600
2026-05-20	0.635	0.635	0.605	0.620	0.620	211,200
2026-05-19	0.635	0.635	0.620	0.620	0.620	473,800
2026-05-18	0.635	0.635	0.625	0.635	0.635	183,000
2026-05-15	0.670	0.670	0.640	0.640	0.640	361,500
2026-05-14	0.645	0.680	0.645	0.665	0.665	1,550,100
2026-05-13	0.645	0.645	0.630	0.640	0.640	236,000
2026-05-12	0.620	0.665	0.620	0.635	0.635	1,570,600
2026-05-11	0.625	0.630	0.615	0.625	0.625	293,300
2026-05-08	0.635	0.635	0.620	0.625	0.625	301,100
2026-05-07	0.645	0.645	0.630	0.635	0.635	240,100
2026-05-06	0.630	0.655	0.630	0.640	0.640	642,300
2026-05-05	0.630	0.635	0.620	0.630	0.630	318,100

← NewerPage 2 of 5 · 256 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.