Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.850	0.945	0.815	0.920	0.920	2,823,300
2025-08-18	0.875	0.885	0.845	0.850	0.850	613,400
2025-08-15	0.950	0.950	0.870	0.875	0.875	1,485,000
2025-08-14	0.920	1.000	0.920	0.950	0.950	3,120,400
2025-08-13	0.780	0.905	0.760	0.900	0.900	4,221,900
2025-08-12	0.665	0.770	0.665	0.760	0.760	1,873,200
2025-08-11	0.650	0.670	0.650	0.660	0.660	198,500
2025-08-08	0.690	0.690	0.655	0.655	0.655	452,000
2025-08-07	0.680	0.695	0.680	0.685	0.685	257,200
2025-08-06	0.700	0.700	0.675	0.685	0.685	871,600
2025-08-05	0.725	0.740	0.705	0.705	0.705	593,000
2025-08-04	0.735	0.740	0.725	0.730	0.730	588,600
2025-08-01	0.740	0.800	0.725	0.765	0.765	1,425,000
2025-07-31	0.750	0.750	0.710	0.745	0.745	602,100
2025-07-30	0.790	0.790	0.750	0.750	0.750	500,400
2025-07-29	0.795	0.800	0.790	0.790	0.790	261,300
2025-07-28	0.820	0.820	0.795	0.795	0.795	658,100
2025-07-25	0.845	0.845	0.820	0.830	0.830	853,600
2025-07-24	0.820	0.860	0.815	0.850	0.850	976,700
2025-07-23	0.850	0.850	0.800	0.825	0.825	393,600
2025-07-22	0.870	0.870	0.840	0.845	0.845	617,700
2025-07-21	0.900	0.905	0.870	0.870	0.870	357,900
2025-07-18	0.885	0.895	0.870	0.880	0.880	531,600
2025-07-17	0.900	0.910	0.875	0.880	0.880	589,000
2025-07-16	0.900	0.900	0.895	0.895	0.895	185,700
2025-07-15	0.905	0.925	0.905	0.905	0.905	200,400
2025-07-14	0.905	0.915	0.895	0.905	0.905	211,000
2025-07-11	0.915	0.920	0.895	0.905	0.905	318,500
2025-07-10	0.900	0.905	0.895	0.895	0.895	191,100
2025-07-09	0.900	0.920	0.900	0.900	0.900	365,900
2025-07-08	0.915	0.915	0.895	0.905	0.905	554,600
2025-07-07	0.935	0.935	0.915	0.915	0.915	241,200
2025-07-04	0.955	0.965	0.940	0.940	0.940	509,300
2025-07-03	0.960	0.995	0.945	0.965	0.965	541,800
2025-07-02	1.000	1.010	0.955	0.960	0.960	625,800
2025-07-01	0.930	1.020	0.930	0.985	0.985	1,891,300
2025-06-30	0.910	0.915	0.900	0.915	0.915	202,300
2025-06-26	0.905	0.930	0.900	0.905	0.905	446,600
2025-06-25	0.920	0.970	0.900	0.900	0.900	696,700
2025-06-24	0.905	0.925	0.900	0.920	0.920	197,100
2025-06-23	0.900	0.900	0.880	0.885	0.885	153,200
2025-06-20	0.930	0.930	0.915	0.925	0.925	137,200
2025-06-19	0.950	0.960	0.925	0.940	0.940	271,600
2025-06-18	0.980	0.980	0.955	0.980	0.980	44,000
2025-06-17	0.990	1.010	0.925	0.960	0.960	175,000
2025-06-16	0.995	0.995	0.985	0.995	0.995	180,700
2025-06-13	1.010	1.020	0.995	0.995	0.995	189,100
2025-06-12	1.010	1.020	1.000	1.020	1.020	78,800
2025-06-11	1.030	1.030	1.010	1.020	1.020	52,300
2025-06-10	1.010	1.030	1.010	1.020	1.020	95,500
2025-06-09	1.020	1.020	1.000	1.020	1.020	387,300
2025-06-06	1.030	1.030	1.010	1.020	1.020	122,200
2025-06-05	1.030	1.040	1.020	1.030	1.030	113,600
2025-06-04	1.030	1.040	1.020	1.020	1.020	136,600
2025-06-03	1.040	1.040	1.020	1.030	1.030	89,700
2025-05-30	1.020	1.050	1.020	1.030	1.030	162,200
2025-05-29	1.040	1.070	1.030	1.040	1.040	243,900
2025-05-28	1.060	1.060	1.020	1.040	1.040	306,900
2025-05-27	1.050	1.050	1.030	1.030	1.030	220,900
2025-05-26	1.050	1.050	1.030	1.040	1.040	210,800

← NewerPage 6 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.