BEDI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.45	0.47	0.45	0.45	0.45	-	152,700
Apr 27, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	29,800
Apr 24, 2026	0.45	0.46	0.45	0.45	0.45	-2.20%	66,300
Apr 23, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	39,400
Apr 22, 2026	0.47	0.47	0.44	0.46	0.46	-2.13%	396,900
Apr 21, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	4,800
Apr 20, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	37,500
Apr 17, 2026	0.46	0.49	0.45	0.48	0.48	6.67%	693,100
Apr 16, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	104,900
Apr 15, 2026	0.45	0.46	0.45	0.46	0.46	-	181,500
Apr 13, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	152,900
Apr 10, 2026	0.46	0.46	0.45	0.45	0.45	-	79,200
Apr 9, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	109,000
Apr 8, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	209,200
Apr 7, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	42,900
Apr 6, 2026	0.45	0.46	0.45	0.45	0.45	-	316,500
Apr 3, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	84,800
Apr 2, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	466,200
Apr 1, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	306,200
Mar 31, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	417,900
Mar 30, 2026	0.46	0.47	0.45	0.45	0.45	-5.26%	622,700
Mar 27, 2026	0.42	0.48	0.42	0.48	0.48	14.46%	2,069,600
Mar 26, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	107,200
Mar 25, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	22,300
Mar 24, 2026	0.41	0.42	0.41	0.42	0.42	-	773,400
Mar 19, 2026	0.41	0.42	0.40	0.42	0.42	-	133,600
Mar 18, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	70,900
Mar 17, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	74,600
Mar 16, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	177,400
Mar 13, 2026	0.41	0.41	0.40	0.41	0.41	-	390,400
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	-	146,000
Mar 11, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	236,200
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