BEDI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	1,140,800
Mar 9, 2026	0.41	0.41	0.36	0.40	0.40	-1.23%	462,400
Mar 6, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	518,000
Mar 5, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	739,600
Mar 4, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	538,600
Mar 3, 2026	0.40	0.42	0.40	0.41	0.41	-1.20%	430,800
Mar 2, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	1,034,600
Feb 27, 2026	0.42	0.42	0.41	0.42	0.42	-	78,200
Feb 26, 2026	0.41	0.42	0.41	0.42	0.42	-	1,447,400
Feb 25, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	231,800
Feb 24, 2026	0.42	0.43	0.40	0.42	0.42	-2.35%	1,202,200
Feb 23, 2026	0.37	0.43	0.37	0.43	0.43	18.06%	1,012,800
Feb 20, 2026	0.35	0.39	0.35	0.36	0.36	2.86%	411,500
Feb 19, 2026	0.32	0.35	0.31	0.35	0.35	12.90%	382,400
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	26,900
Feb 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	165,700
Feb 12, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	206,400
Feb 11, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	174,000
Feb 10, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	900
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Feb 5, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	42,000
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-	20,800
Feb 3, 2026	0.30	0.30	0.26	0.30	0.30	-1.67%	99,200
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Jan 29, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	88,000
Jan 28, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	44,700
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	256,400
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-	2,500
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	49,700
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	2,300
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	4,900
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	1,300
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	48,300
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	31,000
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	513,700
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	21,300
Jan 12, 2026	0.30	0.33	0.30	0.32	0.32	5.00%	190,900
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	86,300
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-	14,200
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-	11,600
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-	14,300
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-	2,300
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	26,000
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	184,900
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