BEDI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.50	0.50	0.46	0.50	0.50	-	291,600
Jun 29, 2026	0.51	0.51	0.50	0.50	0.50	-	280,600
Jun 26, 2026	0.50	0.51	0.50	0.50	0.50	-	268,500
Jun 25, 2026	0.51	0.51	0.50	0.50	0.50	-2.91%	265,300
Jun 24, 2026	0.51	0.52	0.51	0.52	0.52	1.98%	107,800
Jun 23, 2026	0.54	0.54	0.51	0.51	0.51	-3.81%	245,200
Jun 22, 2026	0.53	0.53	0.50	0.53	0.53	-	653,600
Jun 19, 2026	0.50	0.53	0.50	0.53	0.53	5.00%	1,466,600
Jun 18, 2026	0.46	0.50	0.46	0.50	0.50	8.70%	2,385,900
Jun 16, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	140,900
Jun 15, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	16,300
Jun 12, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	202,400
Jun 11, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	53,700
Jun 10, 2026	0.46	0.46	0.45	0.45	0.45	-	93,300
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