BEDI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.45	0.45	0.45	0.45	0.45	-	33,200
Jun 8, 2026	0.45	0.46	0.45	0.45	0.45	-	231,800
Jun 5, 2026	0.45	0.46	0.45	0.45	0.45	-	251,000
Jun 4, 2026	0.45	0.46	0.45	0.45	0.45	-	373,000
Jun 3, 2026	0.45	0.45	0.45	0.45	0.45	-	200,000
May 29, 2026	0.45	0.45	0.45	0.45	0.45	-	50,600
May 28, 2026	0.45	0.46	0.45	0.45	0.45	-	179,100
May 26, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	62,500
May 25, 2026	0.45	0.46	0.43	0.46	0.46	5.75%	1,051,900
May 22, 2026	0.42	0.47	0.42	0.44	0.44	3.57%	500,600
May 21, 2026	0.45	0.45	0.39	0.42	0.42	-6.67%	638,900
May 20, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	469,800
May 19, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	204,200
May 18, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	119,800
May 15, 2026	0.46	0.46	0.46	0.46	0.46	-	6,300
May 14, 2026	0.46	0.46	0.46	0.46	0.46	-	362,000
May 13, 2026	0.46	0.46	0.46	0.46	0.46	-	153,200
May 12, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	39,200
May 11, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	12,200
May 7, 2026	0.46	0.47	0.45	0.47	0.47	1.08%	386,200
May 6, 2026	0.46	0.47	0.45	0.47	0.47	2.20%	207,200
May 5, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	158,700
May 4, 2026	0.47	0.47	0.45	0.47	0.47	-	122,200
Apr 30, 2026	0.47	0.47	0.45	0.47	0.47	4.49%	281,200
Apr 29, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	19,400
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