Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.660	0.680	0.655	0.660	0.660	151,100
2026-02-03	0.680	0.680	0.660	0.660	0.660	416,700
2026-01-30	0.675	0.680	0.670	0.680	0.680	201,400
2026-01-29	0.675	0.690	0.670	0.680	0.680	345,800
2026-01-28	0.685	0.695	0.675	0.680	0.680	351,700
2026-01-27	0.695	0.705	0.675	0.675	0.675	589,900
2026-01-26	0.705	0.710	0.690	0.700	0.700	484,700
2026-01-23	0.735	0.735	0.700	0.700	0.700	801,600
2026-01-22	0.750	0.750	0.705	0.715	0.715	298,600
2026-01-21	0.760	0.760	0.660	0.730	0.730	1,094,800
2026-01-20	0.770	0.785	0.760	0.770	0.770	482,200
2026-01-19	0.785	0.785	0.785	0.785	0.785	441,000
2026-01-16	0.815	0.815	0.770	0.785	0.785	661,200
2026-01-15	0.810	0.815	0.800	0.815	0.815	334,600
2026-01-14	0.825	0.825	0.805	0.810	0.810	886,800
2026-01-13	0.825	0.830	0.805	0.825	0.825	1,039,000
2026-01-12	0.830	0.835	0.810	0.825	0.825	840,800
2026-01-09	0.815	0.850	0.810	0.830	0.830	1,585,800
2026-01-08	0.825	0.835	0.800	0.805	0.805	1,348,200
2026-01-07	0.755	0.835	0.745	0.820	0.820	3,713,400
2026-01-06	0.730	0.750	0.725	0.745	0.745	522,500
2026-01-05	0.745	0.780	0.740	0.740	0.740	1,535,900
2026-01-02	0.655	0.760	0.655	0.730	0.730	2,048,400
2026-01-01	0.670	0.670	0.670	0.670	0.670	0
2025-12-31	0.665	0.675	0.655	0.670	0.670	290,400
2025-12-30	0.665	0.675	0.660	0.665	0.665	197,300
2025-12-29	0.670	0.680	0.660	0.675	0.675	300,900
2025-12-26	0.675	0.685	0.660	0.670	0.670	334,000
2025-12-25	0.675	0.675	0.675	0.675	0.675	0
2025-12-24	0.665	0.690	0.660	0.675	0.675	279,400
2025-12-23	0.695	0.705	0.670	0.670	0.670	746,500
2025-12-22	0.705	0.725	0.695	0.695	0.695	344,800
2025-12-19	0.720	0.735	0.700	0.715	0.715	594,400
2025-12-18	0.690	0.730	0.690	0.715	0.715	1,563,700
2025-12-17	0.690	0.705	0.675	0.685	0.685	455,800
2025-12-16	0.695	0.695	0.675	0.690	0.690	270,000
2025-12-15	0.735	0.735	0.690	0.705	0.705	763,600
2025-12-12	0.675	0.745	0.670	0.735	0.735	2,041,500
2025-12-11	0.660	0.700	0.660	0.670	0.670	562,600
2025-12-10	0.665	0.670	0.640	0.655	0.655	372,800
2025-12-09	0.650	0.670	0.635	0.670	0.670	786,800
2025-12-08	0.680	0.680	0.655	0.655	0.655	425,900
2025-12-05	0.685	0.700	0.670	0.670	0.670	411,100
2025-12-04	0.665	0.730	0.660	0.700	0.700	1,399,500
2025-12-03	0.700	0.700	0.665	0.665	0.665	585,000
2025-12-02	0.650	0.715	0.650	0.690	0.690	663,800
2025-12-01	0.725	0.730	0.670	0.670	0.670	1,414,500
2025-11-28	0.540	0.755	0.530	0.725	0.725	4,155,400
2025-11-27	0.560	0.570	0.555	0.560	0.560	181,100
2025-11-26	0.570	0.570	0.550	0.570	0.570	147,100
2025-11-25	0.570	0.580	0.555	0.570	0.570	508,900
2025-11-24	0.600	0.600	0.570	0.580	0.580	90,300
2025-11-21	0.610	0.610	0.585	0.595	0.595	238,900
2025-11-20	0.620	0.620	0.600	0.610	0.610	451,900
2025-11-19	0.635	0.635	0.615	0.620	0.620	213,300
2025-11-18	0.665	0.665	0.640	0.640	0.640	240,000
2025-11-17	0.670	0.670	0.655	0.665	0.665	255,300
2025-11-14	0.670	0.675	0.670	0.670	0.670	83,600
2025-11-13	0.680	0.685	0.670	0.670	0.670	206,000
2025-11-12	0.695	0.695	0.685	0.685	0.685	181,500

← NewerPage 4 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.