Theta Edge Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.500 | 1.500 | 1.460 | 1.490 | 1.490 | 634,700 |
| 2024-11-22 | 1.530 | 1.560 | 1.490 | 1.500 | 1.500 | 498,900 |
| 2024-11-21 | 1.580 | 1.600 | 1.520 | 1.530 | 1.530 | 397,900 |
| 2024-11-20 | 1.570 | 1.640 | 1.550 | 1.580 | 1.580 | 1,750,100 |
| 2024-11-19 | 1.470 | 1.570 | 1.450 | 1.560 | 1.560 | 1,766,300 |
| 2024-11-18 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 778,400 |
| 2024-11-15 | 1.530 | 1.540 | 1.470 | 1.490 | 1.490 | 774,400 |
| 2024-11-14 | 1.540 | 1.590 | 1.530 | 1.560 | 1.560 | 457,100 |
| 2024-11-13 | 1.520 | 1.580 | 1.520 | 1.570 | 1.570 | 835,600 |
| 2024-11-12 | 1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 981,200 |
| 2024-11-11 | 1.590 | 1.590 | 1.550 | 1.560 | 1.560 | 481,300 |
| 2024-11-08 | 1.590 | 1.610 | 1.540 | 1.600 | 1.600 | 1,395,800 |
| 2024-11-07 | 1.530 | 1.630 | 1.530 | 1.560 | 1.560 | 3,035,200 |
| 2024-11-06 | 1.520 | 1.560 | 1.490 | 1.510 | 1.510 | 1,823,300 |
| 2024-11-05 | 1.350 | 1.540 | 1.340 | 1.510 | 1.510 | 3,008,400 |
| 2024-11-04 | 1.380 | 1.400 | 1.350 | 1.350 | 1.350 | 1,342,300 |
| 2024-11-01 | 1.330 | 1.370 | 1.320 | 1.370 | 1.370 | 1,220,500 |
| 2024-10-30 | 1.400 | 1.400 | 1.320 | 1.330 | 1.330 | 1,514,100 |
| 2024-10-29 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 560,600 |
| 2024-10-28 | 1.390 | 1.440 | 1.380 | 1.380 | 1.380 | 1,082,300 |
| 2024-10-25 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 1,596,300 |
| 2024-10-24 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 1,017,900 |
| 2024-10-23 | 1.490 | 1.520 | 1.470 | 1.490 | 1.490 | 1,515,800 |
| 2024-10-22 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 1,848,500 |
| 2024-10-21 | 1.470 | 1.510 | 1.430 | 1.500 | 1.500 | 4,173,300 |
| 2024-10-18 | 1.570 | 1.650 | 1.530 | 1.610 | 1.610 | 3,620,800 |
| 2024-10-17 | 1.500 | 1.630 | 1.500 | 1.560 | 1.560 | 4,475,900 |
| 2024-10-16 | 1.500 | 1.530 | 1.470 | 1.500 | 1.500 | 1,446,300 |
| 2024-10-15 | 1.550 | 1.560 | 1.480 | 1.510 | 1.510 | 2,561,300 |
| 2024-10-14 | 1.620 | 1.630 | 1.550 | 1.560 | 1.560 | 2,652,300 |
| 2024-10-11 | 1.700 | 1.710 | 1.600 | 1.610 | 1.610 | 2,790,500 |
| 2024-10-10 | 1.700 | 1.750 | 1.650 | 1.680 | 1.680 | 4,707,300 |
| 2024-10-09 | 1.500 | 1.670 | 1.490 | 1.650 | 1.650 | 6,398,600 |
| 2024-10-08 | 1.500 | 1.550 | 1.460 | 1.490 | 1.490 | 4,536,900 |
| 2024-10-07 | 1.560 | 1.570 | 1.480 | 1.490 | 1.490 | 4,878,900 |
| 2024-10-04 | 1.460 | 1.570 | 1.450 | 1.530 | 1.530 | 4,164,300 |
| 2024-10-03 | 1.570 | 1.610 | 1.460 | 1.460 | 1.460 | 3,237,400 |
| 2024-10-02 | 1.610 | 1.630 | 1.540 | 1.550 | 1.550 | 2,117,700 |
| 2024-10-01 | 1.560 | 1.680 | 1.550 | 1.620 | 1.620 | 2,226,200 |
| 2024-09-30 | 1.650 | 1.680 | 1.530 | 1.560 | 1.560 | 2,336,800 |
| 2024-09-27 | 1.700 | 1.800 | 1.650 | 1.650 | 1.650 | 4,185,500 |
| 2024-09-26 | 1.750 | 1.760 | 1.650 | 1.690 | 1.690 | 2,545,600 |
| 2024-09-25 | 1.820 | 1.850 | 1.760 | 1.770 | 1.770 | 1,207,200 |
| 2024-09-24 | 1.900 | 1.900 | 1.780 | 1.820 | 1.820 | 2,445,700 |
| 2024-09-23 | 2.000 | 2.030 | 1.900 | 1.900 | 1.900 | 1,877,800 |
| 2024-09-20 | 1.900 | 2.070 | 1.880 | 1.980 | 1.980 | 6,397,200 |
| 2024-09-19 | 1.920 | 1.990 | 1.860 | 1.880 | 1.880 | 3,604,100 |
| 2024-09-18 | 1.630 | 2.040 | 1.570 | 1.890 | 1.890 | 15,010,200 |
| 2024-09-17 | 1.550 | 1.660 | 1.510 | 1.630 | 1.630 | 3,237,800 |
| 2024-09-13 | 1.750 | 1.770 | 1.700 | 1.730 | 1.730 | 1,078,400 |
| 2024-09-12 | 1.710 | 1.770 | 1.700 | 1.740 | 1.740 | 1,563,300 |
| 2024-09-11 | 1.650 | 1.750 | 1.650 | 1.700 | 1.700 | 1,276,200 |
| 2024-09-10 | 1.850 | 1.850 | 1.660 | 1.680 | 1.680 | 1,993,900 |
| 2024-09-09 | 1.840 | 1.870 | 1.790 | 1.800 | 1.800 | 1,223,300 |
| 2024-09-06 | 1.880 | 1.920 | 1.800 | 1.840 | 1.840 | 1,330,300 |
| 2024-09-05 | 1.930 | 1.950 | 1.870 | 1.870 | 1.870 | 1,486,100 |
| 2024-09-04 | 1.940 | 1.960 | 1.900 | 1.920 | 1.920 | 1,020,200 |
| 2024-09-03 | 2.010 | 2.060 | 1.970 | 1.990 | 1.990 | 1,118,400 |
| 2024-09-02 | 2.020 | 2.140 | 1.970 | 2.030 | 2.030 | 3,209,500 |
| 2024-08-30 | 1.960 | 2.040 | 1.920 | 1.990 | 1.990 | 2,019,100 |
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.