Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.300	1.300	1.250	1.270	1.270	142,900
2025-02-20	1.320	1.320	1.280	1.300	1.300	241,100
2025-02-19	1.330	1.350	1.320	1.320	1.320	112,300
2025-02-18	1.340	1.340	1.320	1.320	1.320	174,300
2025-02-17	1.320	1.350	1.310	1.320	1.320	75,400
2025-02-14	1.330	1.340	1.320	1.320	1.320	79,300
2025-02-13	1.380	1.380	1.340	1.340	1.340	121,200
2025-02-12	1.360	1.380	1.350	1.350	1.350	117,600
2025-02-10	1.430	1.440	1.370	1.380	1.380	288,900
2025-02-07	1.440	1.440	1.400	1.430	1.430	329,900
2025-02-06	1.450	1.450	1.390	1.390	1.390	71,800
2025-02-05	1.420	1.450	1.410	1.420	1.420	502,600
2025-02-04	1.370	1.430	1.370	1.410	1.410	495,600
2025-02-03	1.350	1.400	1.350	1.380	1.380	361,100
2025-01-31	1.340	1.370	1.340	1.360	1.360	314,800
2025-01-28	1.310	1.340	1.310	1.340	1.340	103,300
2025-01-27	1.360	1.360	1.310	1.340	1.340	228,100
2025-01-24	1.350	1.360	1.310	1.360	1.360	264,300
2025-01-23	1.350	1.390	1.330	1.360	1.360	316,100
2025-01-22	1.380	1.420	1.360	1.360	1.360	397,700
2025-01-21	1.300	1.380	1.300	1.380	1.380	825,700
2025-01-20	1.260	1.320	1.240	1.310	1.310	808,700
2025-01-17	1.240	1.240	1.200	1.240	1.240	351,100
2025-01-16	1.290	1.290	1.230	1.240	1.240	394,200
2025-01-15	1.300	1.300	1.230	1.280	1.280	815,300
2025-01-14	1.340	1.340	1.300	1.300	1.300	225,800
2025-01-13	1.360	1.360	1.300	1.340	1.340	351,000
2025-01-10	1.370	1.400	1.360	1.360	1.360	174,200
2025-01-09	1.380	1.380	1.360	1.370	1.370	226,200
2025-01-08	1.430	1.450	1.380	1.390	1.390	401,400
2025-01-07	1.460	1.480	1.430	1.430	1.430	561,900
2025-01-06	1.460	1.480	1.450	1.450	1.450	213,100
2025-01-03	1.490	1.500	1.460	1.480	1.480	715,500
2025-01-02	1.420	1.480	1.420	1.480	1.480	1,350,000
2024-12-31	1.430	1.450	1.400	1.430	1.430	620,600
2024-12-30	1.430	1.470	1.430	1.440	1.440	837,200
2024-12-27	1.410	1.470	1.410	1.430	1.430	2,263,800
2024-12-26	1.380	1.430	1.350	1.410	1.410	1,145,500
2024-12-24	1.330	1.390	1.330	1.350	1.350	1,347,100
2024-12-23	1.350	1.360	1.320	1.330	1.330	808,900
2024-12-20	1.270	1.350	1.260	1.340	1.340	1,526,200
2024-12-19	1.280	1.290	1.260	1.280	1.280	367,500
2024-12-18	1.310	1.310	1.280	1.290	1.290	676,300
2024-12-17	1.350	1.350	1.300	1.300	1.300	814,400
2024-12-16	1.330	1.370	1.330	1.350	1.350	853,800
2024-12-13	1.330	1.360	1.320	1.330	1.330	922,700
2024-12-12	1.340	1.380	1.330	1.330	1.330	1,015,300
2024-12-11	1.360	1.370	1.320	1.330	1.330	1,207,500
2024-12-10	1.380	1.400	1.350	1.360	1.360	1,606,100
2024-12-09	1.440	1.440	1.390	1.390	1.390	818,000
2024-12-06	1.440	1.440	1.410	1.440	1.440	1,467,400
2024-12-05	1.470	1.490	1.440	1.440	1.440	735,800
2024-12-04	1.470	1.540	1.460	1.460	1.460	1,217,100
2024-12-03	1.460	1.480	1.450	1.460	1.460	753,000
2024-12-02	1.460	1.500	1.440	1.460	1.460	562,800
2024-11-29	1.450	1.470	1.430	1.460	1.460	499,000
2024-11-28	1.510	1.510	1.460	1.460	1.460	572,000
2024-11-27	1.460	1.550	1.460	1.510	1.510	869,500
2024-11-26	1.460	1.490	1.460	1.470	1.470	287,800
2024-11-25	1.500	1.500	1.460	1.490	1.490	634,700

← NewerPage 8 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.