Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.550	0.550	0.545	0.545	0.545	325,700
2026-10-16	0.555	0.555	0.550	0.555	0.555	153,100
2026-10-15	0.555	0.565	0.545	0.555	0.555	633,600
2026-10-14	0.555	0.565	0.550	0.555	0.555	262,600
2026-10-13	0.560	0.580	0.550	0.555	0.555	416,400
2026-10-12	0.580	0.580	0.550	0.560	0.560	563,700
2026-10-09	0.575	0.580	0.570	0.580	0.580	480,400
2026-10-08	0.570	0.600	0.565	0.565	0.565	798,300
2026-10-07	0.620	0.620	0.570	0.575	0.575	1,480,800
2026-10-06	0.640	0.640	0.615	0.620	0.620	1,001,600
2026-10-05	0.640	0.650	0.630	0.635	0.635	472,800
2026-10-02	0.630	0.660	0.625	0.640	0.640	1,810,600
2026-10-01	0.630	0.645	0.620	0.630	0.630	682,700
2026-09-30	0.635	0.645	0.625	0.630	0.630	413,100
2026-09-29	0.630	0.640	0.625	0.630	0.630	508,300
2026-09-28	0.640	0.645	0.620	0.630	0.630	747,200
2026-09-25	0.670	0.675	0.645	0.645	0.645	762,700
2026-09-24	0.645	0.685	0.635	0.670	0.670	2,788,000
2026-09-23	0.635	0.655	0.630	0.640	0.640	1,159,700
2026-09-22	0.640	0.650	0.630	0.630	0.630	636,700
2026-09-21	0.620	0.645	0.620	0.630	0.630	673,600
2026-09-18	0.615	0.635	0.615	0.620	0.620	675,600
2026-09-17	0.630	0.635	0.615	0.620	0.620	591,500
2026-09-16	0.635	0.635	0.635	0.635	0.635	0
2026-09-15	0.635	0.655	0.625	0.635	0.635	1,223,100
2026-09-14	0.660	0.670	0.630	0.630	0.630	976,000
2026-09-11	0.690	0.695	0.660	0.670	0.670	899,100
2026-09-10	0.735	0.740	0.695	0.700	0.700	1,101,100
2026-09-09	0.665	0.740	0.665	0.725	0.725	5,697,200
2026-09-08	0.635	0.645	0.620	0.635	0.635	499,200
2026-09-07	0.630	0.645	0.625	0.640	0.640	368,400
2026-09-04	0.640	0.660	0.625	0.635	0.635	834,100
2026-09-03	0.615	0.660	0.610	0.640	0.640	746,800
2026-09-02	0.640	0.660	0.610	0.620	0.620	662,600
2026-09-01	0.670	0.690	0.635	0.645	0.645	1,267,500
2026-08-31	0.685	0.685	0.685	0.685	0.685	0
2026-08-28	0.720	0.725	0.675	0.685	0.685	746,900
2026-08-27	0.750	0.750	0.710	0.710	0.710	718,900
2026-08-26	0.675	0.745	0.670	0.740	0.740	1,668,600
2026-08-25	0.685	0.685	0.685	0.685	0.685	0
2026-08-24	0.710	0.710	0.670	0.685	0.685	1,051,300
2026-08-21	0.735	0.735	0.705	0.705	0.705	1,178,700
2026-08-20	0.745	0.770	0.725	0.735	0.735	2,182,100
2026-08-19	0.770	0.780	0.745	0.745	0.745	1,148,700
2026-08-18	0.820	0.820	0.765	0.770	0.770	1,305,200
2026-08-17	0.810	0.835	0.810	0.820	0.820	2,955,100
2026-08-14	0.770	0.830	0.770	0.805	0.805	5,744,200
2026-08-13	0.755	0.800	0.735	0.765	0.765	5,714,300
2026-08-12	0.730	0.765	0.725	0.745	0.745	2,245,100
2026-08-11	0.755	0.765	0.735	0.735	0.735	979,300
2026-08-10	0.770	0.795	0.730	0.750	0.750	2,900,500
2026-08-07	0.740	0.810	0.735	0.770	0.770	9,562,400
2026-08-06	0.600	0.725	0.600	0.710	0.710	8,832,500
2026-08-05	0.545	0.550	0.540	0.550	0.550	156,600
2026-08-04	0.530	0.555	0.530	0.545	0.545	466,700
2026-08-03	0.520	0.540	0.520	0.540	0.540	172,200
2026-07-31	0.555	0.555	0.530	0.530	0.530	293,000
2026-07-30	0.560	0.560	0.540	0.545	0.545	195,000
2026-07-29	0.565	0.565	0.555	0.560	0.560	60,400
2026-07-28	0.570	0.575	0.555	0.565	0.565	324,700

Page 1 of 2 · 66 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.