Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.630	0.650	0.630	0.635	0.635	442,600
2026-05-01	0.630	0.630	0.630	0.630	0.630	0
2026-04-30	0.650	0.650	0.620	0.630	0.630	263,300
2026-04-29	0.625	0.665	0.625	0.650	0.650	1,180,900
2026-04-28	0.645	0.645	0.620	0.625	0.625	288,900
2026-04-27	0.640	0.655	0.630	0.645	0.645	432,200
2026-04-24	0.650	0.660	0.635	0.640	0.640	289,500
2026-04-23	0.625	0.650	0.620	0.645	0.645	1,076,100
2026-04-22	0.625	0.630	0.610	0.625	0.625	251,500
2026-04-21	0.655	0.665	0.620	0.625	0.625	608,600
2026-04-20	0.615	0.670	0.615	0.650	0.650	1,417,800
2026-04-17	0.595	0.615	0.595	0.610	0.610	230,800
2026-04-16	0.615	0.625	0.600	0.605	0.605	566,600
2026-04-15	0.560	0.620	0.560	0.605	0.605	1,730,900
2026-04-14	0.565	0.565	0.550	0.555	0.555	229,200
2026-04-13	0.570	0.570	0.550	0.565	0.565	213,300
2026-04-10	0.540	0.585	0.540	0.575	0.575	801,600
2026-04-09	0.550	0.550	0.535	0.535	0.535	188,800
2026-04-08	0.510	0.550	0.510	0.545	0.545	422,300
2026-04-07	0.510	0.510	0.500	0.505	0.505	222,300
2026-04-06	0.505	0.515	0.500	0.515	0.515	98,200
2026-04-03	0.515	0.515	0.510	0.515	0.515	92,000
2026-04-02	0.515	0.520	0.505	0.520	0.520	135,800
2026-04-01	0.520	0.530	0.505	0.525	0.525	201,800
2026-03-31	0.505	0.515	0.505	0.515	0.515	93,100
2026-03-30	0.515	0.515	0.505	0.505	0.505	169,200
2026-03-27	0.520	0.525	0.510	0.525	0.525	163,400
2026-03-26	0.535	0.535	0.515	0.520	0.520	169,500
2026-03-25	0.530	0.535	0.515	0.535	0.535	137,800
2026-03-24	0.530	0.540	0.520	0.530	0.530	199,100
2026-03-20	0.530	0.530	0.530	0.530	0.530	0
2026-03-19	0.535	0.555	0.530	0.530	0.530	141,200
2026-03-18	0.545	0.560	0.545	0.550	0.550	99,500
2026-03-17	0.520	0.550	0.520	0.545	0.545	164,200
2026-03-16	0.545	0.555	0.535	0.540	0.540	145,400
2026-03-13	0.540	0.550	0.530	0.545	0.545	161,600
2026-03-12	0.535	0.560	0.530	0.545	0.545	329,500
2026-03-11	0.570	0.570	0.530	0.530	0.530	217,100
2026-03-10	0.525	0.570	0.520	0.570	0.570	388,600
2026-03-09	0.550	0.550	0.505	0.525	0.525	825,700
2026-03-06	0.575	0.575	0.550	0.570	0.570	474,900
2026-03-05	0.595	0.595	0.575	0.575	0.575	409,600
2026-03-04	0.605	0.615	0.595	0.595	0.595	363,100
2026-03-03	0.630	0.650	0.600	0.620	0.620	786,300
2026-03-02	0.630	0.650	0.615	0.620	0.620	884,600
2026-02-27	0.695	0.700	0.680	0.690	0.690	339,300
2026-02-26	0.700	0.730	0.685	0.695	0.695	998,000
2026-02-25	0.660	0.690	0.660	0.690	0.690	348,900
2026-02-24	0.660	0.660	0.650	0.660	0.660	160,500
2026-02-23	0.665	0.665	0.655	0.660	0.660	150,100
2026-02-20	0.670	0.670	0.655	0.665	0.665	114,200
2026-02-19	0.650	0.675	0.650	0.670	0.670	279,700
2026-02-16	0.650	0.655	0.645	0.650	0.650	55,700
2026-02-13	0.660	0.665	0.650	0.650	0.650	245,900
2026-02-12	0.650	0.670	0.645	0.665	0.665	196,400
2026-02-11	0.675	0.675	0.645	0.650	0.650	604,500
2026-02-10	0.650	0.675	0.650	0.665	0.665	357,800
2026-02-09	0.645	0.675	0.635	0.645	0.645	468,400
2026-02-06	0.630	0.650	0.630	0.640	0.640	223,100
2026-02-05	0.660	0.670	0.640	0.640	0.640	426,500

← NewerPage 3 of 21 · 1,241 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.