BEDI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	1,000
Dec 23, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	5,600
Dec 22, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	10,600
Dec 19, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	35,200
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-	51,000
Dec 16, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	12,300
Dec 15, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	34,300
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	84,300
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Dec 10, 2025	0.29	0.32	0.29	0.32	0.32	10.34%	194,600
Dec 9, 2025	0.29	0.30	0.29	0.29	0.29	-	44,800
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	-	41,000
Dec 5, 2025	0.29	0.29	0.29	0.29	0.29	-	72,700
Dec 4, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	31,300
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	131,300
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-	3,600
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	21,000
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	21,000
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-	3,600
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-	6,400
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	11,300
Nov 21, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	22,900
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	90,000
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	11,400
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	25,500
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	84,200
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	14,000
Nov 12, 2025	0.31	0.31	0.30	0.31	0.31	-	91,800
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-	21,000
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	-	7,900
Nov 7, 2025	0.31	0.32	0.31	0.31	0.31	-	30,900
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	-	1,000
Nov 5, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	50,500
Nov 4, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	127,600
Nov 3, 2025	0.32	0.32	0.31	0.31	0.31	-	31,000
Oct 31, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	28,400
Oct 30, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	2,900
Oct 29, 2025	0.30	0.31	0.30	0.31	0.31	-	14,300
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
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