Theta Edge Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.55	0.55	0.51	0.53	0.53	-7.89%	825,700
Mar 6, 2026	0.58	0.58	0.55	0.57	0.57	-0.87%	476,900
Mar 5, 2026	0.60	0.60	0.58	0.58	0.58	-3.36%	409,600
Mar 4, 2026	0.61	0.62	0.60	0.60	0.60	-4.03%	363,100
Mar 3, 2026	0.63	0.65	0.60	0.62	0.62	-	786,300
Mar 2, 2026	0.63	0.65	0.62	0.62	0.62	-10.14%	884,600
Feb 27, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	339,300
Feb 26, 2026	0.70	0.73	0.69	0.70	0.70	0.72%	998,000
Feb 25, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	348,900
Feb 24, 2026	0.66	0.66	0.65	0.66	0.66	-	160,500
Feb 23, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	150,100
Feb 20, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	114,200
Feb 19, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	279,700
Feb 16, 2026	0.65	0.66	0.65	0.65	0.65	-	55,700
Feb 13, 2026	0.66	0.67	0.65	0.65	0.65	-2.26%	245,900
Feb 12, 2026	0.65	0.67	0.65	0.67	0.67	2.31%	196,400
Feb 11, 2026	0.68	0.68	0.65	0.65	0.65	-2.26%	604,500
Feb 10, 2026	0.65	0.68	0.65	0.67	0.67	3.10%	357,800
Feb 9, 2026	0.65	0.68	0.64	0.65	0.65	0.78%	468,400
Feb 6, 2026	0.63	0.65	0.63	0.64	0.64	-	223,100
Feb 5, 2026	0.66	0.67	0.64	0.64	0.64	-3.03%	426,500
Feb 4, 2026	0.66	0.68	0.66	0.66	0.66	-	151,100
Feb 3, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	416,700
Jan 30, 2026	0.68	0.68	0.67	0.68	0.68	-	201,400
Jan 29, 2026	0.68	0.69	0.67	0.68	0.68	-	345,800
Jan 28, 2026	0.69	0.70	0.68	0.68	0.68	0.74%	351,700
Jan 27, 2026	0.70	0.71	0.68	0.68	0.68	-3.57%	589,900
Jan 26, 2026	0.71	0.71	0.69	0.70	0.70	-	484,700
Jan 23, 2026	0.74	0.74	0.70	0.70	0.70	-2.10%	801,600
Jan 22, 2026	0.75	0.75	0.71	0.72	0.72	-2.05%	298,600
Jan 21, 2026	0.76	0.76	0.66	0.73	0.73	-5.19%	1,094,800
Jan 20, 2026	0.77	0.79	0.76	0.77	0.77	1.32%	482,200
Jan 19, 2026	0.77	0.79	0.75	0.76	0.76	-3.18%	441,000
Jan 16, 2026	0.82	0.82	0.77	0.79	0.79	-3.68%	661,200
Jan 15, 2026	0.81	0.82	0.80	0.82	0.82	0.62%	334,600
Jan 14, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	886,800
Jan 13, 2026	0.83	0.83	0.81	0.83	0.83	-	1,039,000
Jan 12, 2026	0.83	0.84	0.81	0.83	0.83	-0.60%	840,800
Jan 9, 2026	0.82	0.85	0.81	0.83	0.83	3.11%	1,585,800
Jan 8, 2026	0.83	0.84	0.80	0.81	0.81	-1.83%	1,348,200
Jan 7, 2026	0.76	0.84	0.75	0.82	0.82	10.07%	3,713,400
Jan 6, 2026	0.73	0.75	0.73	0.75	0.75	0.68%	522,500
Jan 5, 2026	0.75	0.78	0.74	0.74	0.74	1.37%	1,535,900
Jan 2, 2026	0.66	0.76	0.66	0.73	0.73	8.96%	2,048,400
Dec 31, 2025	0.67	0.68	0.66	0.67	0.67	0.75%	290,400
Dec 30, 2025	0.67	0.68	0.66	0.67	0.67	-1.48%	197,300
Dec 29, 2025	0.67	0.68	0.66	0.68	0.68	0.75%	300,900
Dec 26, 2025	0.68	0.69	0.66	0.67	0.67	-0.74%	334,000
Dec 24, 2025	0.67	0.69	0.66	0.68	0.68	0.75%	279,400
Dec 23, 2025	0.70	0.71	0.67	0.67	0.67	-3.60%	746,500