Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.695	0.695	0.685	0.685	0.685	181,500
2025-11-11	0.720	0.720	0.695	0.710	0.710	221,400
2025-11-10	0.695	0.720	0.690	0.715	0.715	687,900
2025-11-07	0.700	0.705	0.650	0.700	0.700	66,800
2025-11-06	0.690	0.710	0.690	0.700	0.700	214,100
2025-11-05	0.700	0.700	0.685	0.695	0.695	121,300
2025-11-04	0.710	0.720	0.705	0.710	0.710	310,000
2025-11-03	0.720	0.725	0.710	0.715	0.715	307,200
2025-10-31	0.725	0.730	0.715	0.725	0.725	136,400
2025-10-30	0.730	0.730	0.720	0.730	0.730	205,400
2025-10-29	0.735	0.740	0.730	0.730	0.730	345,600
2025-10-28	0.740	0.750	0.735	0.745	0.745	330,200
2025-10-27	0.745	0.760	0.745	0.755	0.755	315,500
2025-10-24	0.745	0.755	0.735	0.745	0.745	472,700
2025-10-23	0.745	0.750	0.730	0.735	0.735	719,600
2025-10-22	0.755	0.760	0.745	0.750	0.750	462,100
2025-10-21	0.760	0.790	0.750	0.755	0.755	416,200
2025-10-17	0.790	0.790	0.755	0.760	0.760	1,550,400
2025-10-16	0.800	0.800	0.790	0.795	0.795	867,700
2025-10-15	0.800	0.820	0.790	0.800	0.800	698,300
2025-10-14	0.850	0.850	0.800	0.800	0.800	2,642,000
2025-10-13	0.800	0.855	0.795	0.845	0.845	2,606,100
2025-10-10	0.805	0.855	0.800	0.830	0.830	2,977,500
2025-10-09	0.800	0.820	0.790	0.800	0.800	1,246,000
2025-10-08	0.815	0.815	0.790	0.800	0.800	853,100
2025-10-07	0.830	0.870	0.810	0.810	0.810	1,773,100
2025-10-06	0.840	0.870	0.810	0.830	0.830	1,763,800
2025-10-03	0.835	0.860	0.820	0.840	0.840	1,275,200
2025-10-02	0.810	0.860	0.805	0.835	0.835	2,972,300
2025-10-01	0.790	0.810	0.785	0.800	0.800	644,800
2025-09-30	0.790	0.810	0.785	0.790	0.790	714,900
2025-09-29	0.820	0.830	0.775	0.795	0.795	1,021,300
2025-09-26	0.820	0.835	0.810	0.820	0.820	774,600
2025-09-25	0.800	0.850	0.790	0.820	0.820	2,744,500
2025-09-24	0.790	0.805	0.780	0.795	0.795	834,700
2025-09-23	0.810	0.820	0.785	0.790	0.790	1,217,500
2025-09-22	0.770	0.830	0.770	0.810	0.810	3,930,100
2025-09-19	0.750	0.785	0.750	0.765	0.765	1,250,300
2025-09-18	0.765	0.775	0.745	0.755	0.755	609,400
2025-09-17	0.770	0.790	0.760	0.765	0.765	287,800
2025-09-16	0.760	0.760	0.760	0.760	0.760	0
2025-09-15	0.760	0.760	0.760	0.760	0.760	0
2025-09-12	0.770	0.795	0.750	0.760	0.760	628,900
2025-09-11	0.795	0.805	0.770	0.770	0.770	584,000
2025-09-10	0.815	0.815	0.775	0.805	0.805	1,051,500
2025-09-09	0.825	0.840	0.790	0.790	0.790	1,405,500
2025-09-08	0.755	0.820	0.740	0.815	0.815	2,556,500
2025-09-05	0.750	0.750	0.750	0.750	0.750	0
2025-09-04	0.750	0.765	0.740	0.750	0.750	862,300
2025-09-03	0.755	0.775	0.735	0.745	0.745	845,100
2025-09-02	0.755	0.780	0.735	0.760	0.760	341,200
2025-09-01	0.780	0.780	0.780	0.780	0.780	0
2025-08-29	0.755	0.785	0.735	0.780	0.780	719,000
2025-08-28	0.785	0.825	0.760	0.765	0.765	1,572,200
2025-08-27	0.855	0.860	0.800	0.805	0.805	1,455,100
2025-08-26	0.830	0.895	0.830	0.850	0.850	1,032,000
2025-08-25	0.845	0.895	0.830	0.830	0.830	3,039,600
2025-08-22	0.905	0.910	0.840	0.845	0.845	1,338,200
2025-08-21	0.895	0.905	0.870	0.905	0.905	158,100
2025-08-20	0.930	0.940	0.890	0.895	0.895	914,000

← NewerPage 5 of 21 · 1,242 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.