Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.815	0.865	0.815	0.855	0.825	6,659,400
2022-09-09	0.815	0.830	0.805	0.815	0.786	2,099,700
2022-09-08	0.835	0.845	0.805	0.805	0.776	4,092,200
2022-09-07	0.820	0.855	0.820	0.830	0.800	3,185,100
2022-09-06	0.810	0.840	0.810	0.820	0.791	3,086,900
2022-09-05	0.810	0.910	0.800	0.815	0.786	5,494,900
2022-09-02	0.815	0.850	0.805	0.810	0.781	1,239,100
2022-09-01	0.895	0.895	0.815	0.815	0.786	2,807,900
2022-08-30	0.885	0.915	0.880	0.890	0.858	2,064,100
2022-08-29	0.885	0.905	0.865	0.890	0.858	1,920,400
2022-08-26	0.925	0.970	0.915	0.915	0.882	13,273,000
2022-08-25	0.905	0.930	0.880	0.915	0.882	4,946,500
2022-08-24	0.910	0.925	0.875	0.880	0.849	2,429,400
2022-08-23	0.800	0.915	0.800	0.910	0.878	8,460,400
2022-08-22	0.890	0.890	0.825	0.825	0.796	3,053,300
2022-08-19	0.930	0.945	0.880	0.890	0.858	5,334,700
2022-08-18	0.930	0.945	0.905	0.925	0.892	4,084,100
2022-08-17	0.905	0.955	0.890	0.930	0.897	8,473,800
2022-08-16	0.950	0.955	0.890	0.895	0.863	3,631,100
2022-08-15	0.925	0.950	0.875	0.945	0.911	5,851,300
2022-08-12	0.975	1.010	0.920	0.925	0.892	25,072,000
2022-08-11	0.885	0.970	0.870	0.960	0.926	22,959,100
2022-08-10	0.890	0.915	0.850	0.860	0.829	2,817,600
2022-08-09	0.940	0.970	0.890	0.900	0.868	5,591,700
2022-08-08	0.785	0.990	0.785	0.940	0.907	26,568,301
2022-08-05	0.680	0.765	0.680	0.765	0.738	5,390,900
2022-08-04	0.640	0.685	0.635	0.680	0.656	2,206,800
2022-08-03	0.615	0.630	0.615	0.630	0.608	74,800
2022-08-02	0.640	0.660	0.630	0.630	0.608	286,800
2022-08-01	0.630	0.650	0.630	0.640	0.617	526,800
2022-07-29	0.620	0.640	0.620	0.635	0.612	689,600
2022-07-28	0.610	0.630	0.605	0.615	0.593	78,600
2022-07-27	0.600	0.615	0.590	0.605	0.583	267,700
2022-07-26	0.625	0.625	0.610	0.610	0.588	46,000
2022-07-25	0.630	0.630	0.595	0.630	0.608	116,300
2022-07-22	0.600	0.620	0.600	0.620	0.598	69,300
2022-07-21	0.580	0.620	0.570	0.615	0.593	573,700
2022-07-20	0.570	0.585	0.570	0.570	0.550	192,300
2022-07-19	0.550	0.570	0.545	0.570	0.550	75,200
2022-07-18	0.555	0.570	0.555	0.565	0.545	145,200
2022-07-15	0.575	0.575	0.555	0.555	0.535	237,900
2022-07-14	0.565	0.575	0.550	0.575	0.555	186,400
2022-07-13	0.600	0.600	0.560	0.565	0.545	322,700
2022-07-12	0.600	0.600	0.575	0.580	0.559	215,100
2022-07-08	0.600	0.610	0.600	0.600	0.579	98,700
2022-07-07	0.590	0.605	0.590	0.600	0.579	269,400
2022-07-06	0.625	0.625	0.590	0.590	0.569	354,600
2022-07-05	0.625	0.630	0.625	0.625	0.603	180,400
2022-07-04	0.665	0.665	0.620	0.625	0.603	464,400
2022-07-01	0.640	0.665	0.640	0.645	0.622	470,500
2022-06-30	0.655	0.655	0.640	0.640	0.617	129,400
2022-06-29	0.665	0.670	0.630	0.650	0.627	1,412,000
2022-06-28	0.680	0.685	0.655	0.685	0.661	306,200
2022-06-27	0.680	0.700	0.680	0.695	0.670	323,300
2022-06-24	0.685	0.690	0.675	0.675	0.651	205,400
2022-06-23	0.665	0.670	0.650	0.665	0.641	222,400
2022-06-22	0.700	0.705	0.665	0.665	0.641	332,300
2022-06-21	0.650	0.670	0.650	0.670	0.646	231,600
2022-06-20	0.645	0.650	0.645	0.645	0.622	182,500
2022-06-17	0.650	0.660	0.650	0.655	0.632	320,000

← NewerPage 18 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.