Theta Edge Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.720	0.870	0.720	0.815	0.786	14,010,000
2021-12-16	0.715	0.740	0.705	0.720	0.694	1,505,600
2021-12-15	0.655	0.735	0.655	0.725	0.699	7,570,900
2021-12-14	0.665	0.685	0.655	0.660	0.637	2,056,100
2021-12-13	0.665	0.685	0.655	0.665	0.641	2,506,900
2021-12-10	0.745	0.760	0.650	0.660	0.637	7,016,100
2021-12-09	0.670	0.755	0.655	0.740	0.714	8,140,800
2021-12-08	0.690	0.695	0.660	0.665	0.641	1,228,000
2021-12-07	0.675	0.700	0.650	0.680	0.656	2,450,300
2021-12-06	0.705	0.705	0.650	0.665	0.641	1,767,700
2021-12-02	0.700	0.715	0.690	0.700	0.675	1,072,200
2021-12-01	0.695	0.720	0.685	0.715	0.690	2,956,700
2021-11-30	0.705	0.745	0.690	0.705	0.680	2,028,700
2021-11-29	0.720	0.745	0.690	0.715	0.690	3,493,200
2021-11-26	0.800	0.800	0.730	0.740	0.714	3,422,500
2021-11-25	0.805	0.855	0.790	0.795	0.767	7,401,900
2021-11-24	0.785	0.835	0.770	0.815	0.786	5,904,600
2021-11-23	0.840	0.855	0.765	0.785	0.757	5,663,400
2021-11-22	0.870	0.870	0.830	0.835	0.805	3,165,900
2021-11-19	0.850	0.880	0.830	0.865	0.834	6,427,200
2021-11-18	0.850	0.875	0.830	0.845	0.815	2,910,000
2021-11-17	0.895	0.900	0.835	0.845	0.815	6,921,000
2021-11-16	0.945	0.965	0.895	0.895	0.863	8,367,100
2021-11-15	0.960	0.970	0.940	0.940	0.907	2,349,500
2021-11-12	0.955	0.995	0.940	0.950	0.916	12,083,000
2021-11-11	0.960	0.980	0.935	0.945	0.911	4,880,400
2021-11-10	0.965	1.010	0.945	0.950	0.916	6,524,200
2021-11-09	0.955	1.050	0.935	0.960	0.926	12,924,800
2021-11-08	1.050	1.080	0.935	0.955	0.921	11,965,100
2021-11-05	1.210	1.210	1.030	1.040	1.003	14,092,100
2021-11-03	1.260	1.330	1.200	1.210	1.167	15,946,100
2021-11-02	1.260	1.300	1.230	1.260	1.215	5,018,100
2021-11-01	1.240	1.300	1.220	1.260	1.215	4,326,800
2021-10-29	1.260	1.350	1.250	1.300	1.254	6,164,700
2021-10-28	1.330	1.330	1.240	1.260	1.215	5,303,800
2021-10-27	1.370	1.420	1.320	1.330	1.283	8,382,900
2021-10-26	1.420	1.470	1.350	1.370	1.321	11,869,800
2021-10-25	1.350	1.480	1.250	1.420	1.369	39,893,199
2021-10-22	1.140	1.410	1.130	1.320	1.273	46,927,699

← NewerPage 21 of 21 · 1,239 trading days

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.