Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.080	1.080	1.050	1.050	1.050	230,600
2025-05-22	1.050	1.070	1.050	1.060	1.060	192,800
2025-05-21	1.070	1.080	1.050	1.070	1.070	480,400
2025-05-20	1.170	1.180	1.080	1.080	1.080	1,377,900
2025-05-19	1.220	1.220	1.140	1.150	1.150	530,800
2025-05-16	1.220	1.220	1.190	1.210	1.210	248,700
2025-05-15	1.250	1.250	1.210	1.220	1.220	435,300
2025-05-14	1.280	1.310	1.250	1.250	1.250	562,300
2025-05-13	1.200	1.290	1.190	1.280	1.280	1,111,700
2025-05-09	1.170	1.170	1.140	1.160	1.160	232,200
2025-05-08	1.180	1.190	1.150	1.160	1.160	285,900
2025-05-07	1.210	1.210	1.150	1.160	1.160	242,000
2025-05-06	1.180	1.190	1.160	1.160	1.160	170,200
2025-05-05	1.220	1.230	1.190	1.190	1.190	198,700
2025-05-02	1.200	1.230	1.180	1.220	1.220	137,200
2025-04-30	1.230	1.230	1.190	1.200	1.200	126,700
2025-04-29	1.200	1.220	1.170	1.220	1.220	94,800
2025-04-28	1.210	1.230	1.180	1.200	1.200	310,000
2025-04-25	1.230	1.230	1.210	1.210	1.210	508,000
2025-04-24	1.250	1.250	1.220	1.240	1.240	439,900
2025-04-23	1.270	1.290	1.250	1.260	1.260	363,100
2025-04-22	1.240	1.270	1.220	1.270	1.270	140,600
2025-04-21	1.250	1.320	1.240	1.260	1.260	266,100
2025-04-18	1.220	1.250	1.220	1.240	1.240	133,900
2025-04-17	1.200	1.220	1.190	1.220	1.220	118,000
2025-04-16	1.200	1.230	1.180	1.210	1.210	205,100
2025-04-15	1.180	1.220	1.170	1.200	1.200	474,100
2025-04-14	1.150	1.190	1.150	1.170	1.170	364,900
2025-04-11	1.090	1.170	1.080	1.150	1.150	276,400
2025-04-10	1.100	1.150	1.090	1.130	1.130	363,300
2025-04-09	1.050	1.060	1.000	1.020	1.020	361,400
2025-04-08	1.060	1.130	1.040	1.090	1.090	381,500
2025-04-07	1.100	1.180	1.040	1.060	1.060	286,500
2025-04-04	1.290	1.290	1.180	1.190	1.190	305,800
2025-04-03	1.300	1.320	1.270	1.310	1.310	99,500
2025-04-02	1.390	1.430	1.260	1.300	1.300	437,500
2025-03-28	1.370	1.410	1.370	1.390	1.390	56,600
2025-03-27	1.390	1.420	1.370	1.390	1.390	39,500
2025-03-26	1.420	1.430	1.400	1.400	1.400	45,700
2025-03-25	1.450	1.480	1.400	1.430	1.430	399,100
2025-03-24	1.420	1.450	1.390	1.420	1.420	148,100
2025-03-21	1.430	1.460	1.400	1.420	1.420	644,300
2025-03-20	1.390	1.450	1.370	1.410	1.410	581,800
2025-03-19	1.260	1.390	1.250	1.390	1.390	674,800
2025-03-17	1.300	1.320	1.260	1.280	1.280	259,900
2025-03-14	1.130	1.300	1.130	1.290	1.290	677,000
2025-03-13	1.130	1.180	1.110	1.130	1.130	209,600
2025-03-12	1.050	1.100	1.040	1.100	1.100	236,100
2025-03-11	1.040	1.060	1.010	1.060	1.060	436,100
2025-03-10	1.080	1.080	1.020	1.040	1.040	74,400
2025-03-07	1.070	1.120	1.030	1.040	1.040	327,800
2025-03-06	1.020	1.070	1.020	1.070	1.070	168,000
2025-03-05	1.020	1.070	1.020	1.070	1.070	198,700
2025-03-04	1.100	1.100	1.020	1.020	1.020	264,600
2025-03-03	1.190	1.190	1.030	1.080	1.080	537,100
2025-02-28	1.210	1.210	1.180	1.180	1.180	367,500
2025-02-27	1.220	1.230	1.200	1.210	1.210	140,300
2025-02-26	1.220	1.240	1.210	1.230	1.230	199,400
2025-02-25	1.260	1.300	1.220	1.260	1.260	254,200
2025-02-24	1.310	1.310	1.260	1.260	1.260	276,600

← NewerPage 7 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.