BEDI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	19,700
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	1,300
Oct 23, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	79,600
Oct 22, 2025	0.31	0.32	0.31	0.32	0.32	-	7,500
Oct 17, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	7,500
Oct 16, 2025	0.32	0.33	0.30	0.30	0.30	-9.09%	30,600
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	162,300
Oct 9, 2025	0.32	0.34	0.32	0.33	0.33	-1.52%	93,000
Oct 8, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	8,000
Oct 7, 2025	0.30	0.30	0.30	0.30	0.30	-	2,300
Oct 6, 2025	0.30	0.30	0.30	0.30	0.30	-	4,900
Oct 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	32,300
Oct 2, 2025	0.29	0.31	0.29	0.31	0.31	-	23,400
Oct 1, 2025	0.30	0.31	0.29	0.31	0.31	1.67%	127,700
Sep 30, 2025	0.30	0.31	0.29	0.30	0.30	-	14,600
Sep 26, 2025	0.30	0.30	0.30	0.30	0.30	-	137,500
Sep 25, 2025	0.30	0.30	0.30	0.30	0.30	-	29,000
Sep 24, 2025	0.30	0.30	0.30	0.30	0.30	-	9,500
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-	43,500
Sep 19, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	11,000
Sep 17, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	6,000
Sep 10, 2025	0.30	0.30	0.29	0.30	0.30	-	121,900
Sep 9, 2025	0.30	0.30	0.30	0.30	0.30	-	16,700
Sep 8, 2025	0.26	0.31	0.26	0.30	0.30	-	32,000
Sep 4, 2025	0.29	0.30	0.26	0.30	0.30	-	21,200
Sep 3, 2025	0.30	0.30	0.30	0.30	0.30	-	130,500
Sep 2, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	100,000
Aug 29, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	35,300
Aug 27, 2025	0.30	0.31	0.30	0.31	0.31	-	4,700
Aug 26, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	28,300
Aug 25, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	14,000
Aug 22, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	21,400
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	32,200
Aug 20, 2025	0.31	0.31	0.30	0.31	0.31	-	102,300
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	-	2,600
Aug 18, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	100,400
Aug 15, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	58,000
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	-	9,600
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	3,000
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	-	42,800
Aug 8, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	12,500
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	52,000
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	55,600
Aug 5, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	43,900
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	11,600
Aug 1, 2025	0.31	0.32	0.31	0.32	0.32	-	16,000
Jul 31, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	24,600
Jul 30, 2025	0.32	0.32	0.31	0.32	0.32	-	18,300
Jul 29, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	10,900
Jul 28, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	332,500