Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.645	0.660	0.635	0.650	0.627	668,700
2022-03-15	0.670	0.670	0.620	0.630	0.608	758,400
2022-03-14	0.675	0.675	0.665	0.675	0.651	239,100
2022-03-11	0.660	0.680	0.645	0.675	0.651	1,265,200
2022-03-10	0.670	0.670	0.655	0.660	0.637	566,200
2022-03-09	0.640	0.670	0.640	0.665	0.641	732,900
2022-03-08	0.650	0.680	0.620	0.640	0.617	1,192,300
2022-03-07	0.680	0.705	0.660	0.665	0.641	703,700
2022-03-04	0.705	0.705	0.680	0.695	0.670	1,231,700
2022-03-03	0.690	0.715	0.690	0.710	0.685	1,084,500
2022-03-02	0.725	0.730	0.685	0.690	0.665	988,700
2022-03-01	0.735	0.750	0.710	0.715	0.690	1,556,100
2022-02-28	0.740	0.770	0.735	0.740	0.714	698,900
2022-02-25	0.730	0.770	0.730	0.755	0.728	794,700
2022-02-24	0.800	0.800	0.715	0.735	0.709	2,802,500
2022-02-23	0.785	0.830	0.780	0.800	0.772	1,929,800
2022-02-22	0.800	0.810	0.780	0.790	0.762	1,402,700
2022-02-21	0.810	0.825	0.800	0.800	0.772	1,150,400
2022-02-18	0.820	0.845	0.815	0.820	0.791	1,231,800
2022-02-17	0.870	0.875	0.825	0.830	0.800	4,005,200
2022-02-16	0.790	0.870	0.775	0.870	0.839	6,556,500
2022-02-15	0.810	0.830	0.780	0.790	0.762	2,553,400
2022-02-14	0.815	0.840	0.805	0.810	0.781	1,167,100
2022-02-11	0.850	0.855	0.815	0.820	0.791	1,598,500
2022-02-10	0.850	0.875	0.845	0.855	0.825	5,361,900
2022-02-09	0.805	0.845	0.805	0.840	0.810	2,185,800
2022-02-08	0.840	0.845	0.805	0.805	0.776	3,129,600
2022-02-07	0.890	0.895	0.840	0.850	0.820	2,246,900
2022-02-04	0.865	0.885	0.825	0.880	0.849	3,807,600
2022-02-03	0.930	0.960	0.865	0.865	0.834	12,031,300
2022-01-31	0.850	0.935	0.850	0.915	0.882	6,644,200
2022-01-28	0.825	0.860	0.825	0.845	0.815	5,800,400
2022-01-27	0.790	0.835	0.780	0.820	0.791	6,483,600
2022-01-26	0.750	0.795	0.740	0.780	0.752	2,277,200
2022-01-25	0.795	0.805	0.740	0.760	0.733	2,726,200
2022-01-24	0.735	0.815	0.735	0.800	0.772	7,796,500
2022-01-21	0.670	0.735	0.670	0.730	0.704	4,124,600
2022-01-20	0.670	0.705	0.665	0.680	0.656	846,200
2022-01-19	0.690	0.700	0.670	0.685	0.661	917,100
2022-01-17	0.680	0.725	0.660	0.700	0.675	1,214,600
2022-01-14	0.700	0.705	0.680	0.685	0.661	1,176,800
2022-01-13	0.745	0.750	0.700	0.710	0.685	1,919,200
2022-01-12	0.730	0.760	0.730	0.740	0.714	912,700
2022-01-11	0.760	0.775	0.730	0.750	0.723	2,230,500
2022-01-10	0.820	0.820	0.765	0.765	0.738	2,575,600
2022-01-07	0.825	0.830	0.805	0.810	0.781	1,602,000
2022-01-06	0.825	0.845	0.805	0.820	0.791	2,435,000
2022-01-05	0.815	0.850	0.815	0.835	0.805	1,976,400
2022-01-04	0.875	0.875	0.805	0.825	0.796	3,970,900
2022-01-03	0.850	0.900	0.850	0.870	0.839	6,623,700
2021-12-31	0.840	0.865	0.825	0.850	0.820	2,944,500
2021-12-30	0.890	0.925	0.845	0.845	0.815	27,431,801
2021-12-29	0.790	0.865	0.765	0.865	0.834	13,561,900
2021-12-28	0.785	0.810	0.765	0.790	0.762	3,244,300
2021-12-27	0.715	0.810	0.715	0.785	0.757	4,519,100
2021-12-24	0.720	0.740	0.715	0.725	0.699	1,421,800
2021-12-23	0.730	0.740	0.705	0.715	0.690	1,249,800
2021-12-22	0.725	0.765	0.720	0.730	0.704	2,236,100
2021-12-21	0.835	0.880	0.730	0.730	0.704	12,182,500
2021-12-20	0.810	0.850	0.785	0.820	0.791	4,157,300

← NewerPage 20 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.