Theta Edge Berhad (KLSE:THETA)
Malaysia · Delayed Price · Currency is MYR 0.7650
+0.0200 (2.68%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.74 | 0.80 | 0.73 | 0.77 | 0.77 | 2.68% | 1,425,000 |
| Jul 31, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | -0.67% | 602,100 |
| Jul 30, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.06% | 500,400 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 261,300 |
| Jul 28, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -4.22% | 658,100 |
| Jul 25, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.35% | 853,600 |
| Jul 24, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 3.03% | 976,700 |
| Jul 23, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -2.37% | 393,600 |
| Jul 22, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.87% | 617,700 |
| Jul 21, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -1.14% | 357,900 |
| Jul 18, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | - | 531,600 |
| Jul 17, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.68% | 589,000 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 185,700 |
| Jul 15, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | - | 200,400 |
| Jul 14, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 211,000 |
| Jul 11, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.12% | 318,500 |
| Jul 10, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.56% | 191,100 |
| Jul 9, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -0.55% | 365,900 |
| Jul 8, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 554,600 |
| Jul 7, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.66% | 241,200 |
| Jul 4, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.59% | 509,300 |
| Jul 3, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | 0.52% | 541,800 |
| Jul 2, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -2.54% | 625,800 |
| Jul 1, 2025 | 0.93 | 1.02 | 0.93 | 0.99 | 0.99 | 7.65% | 1,891,300 |
| Jun 30, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 202,300 |
| Jun 26, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 0.56% | 446,600 |
| Jun 25, 2025 | 0.92 | 0.97 | 0.90 | 0.90 | 0.90 | -2.17% | 696,700 |
| Jun 24, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 3.95% | 197,100 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -4.32% | 153,200 |
| Jun 20, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.60% | 137,200 |
| Jun 19, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -4.08% | 271,600 |
| Jun 18, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 44,000 |
| Jun 17, 2025 | 0.99 | 1.01 | 0.93 | 0.96 | 0.96 | -3.52% | 175,000 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 180,700 |
| Jun 13, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | 189,100 |
| Jun 12, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 78,800 |
| Jun 11, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 52,300 |
| Jun 10, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 95,500 |
| Jun 9, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 387,300 |
| Jun 6, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 122,200 |
| Jun 5, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 113,600 |
| Jun 4, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 136,600 |
| Jun 3, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 89,700 |
| May 30, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 162,200 |
| May 29, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 243,900 |
| May 28, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 306,900 |
| May 27, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 220,900 |
| May 26, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 210,800 |
| May 23, 2025 | 1.07 | 1.13 | 1.05 | 1.05 | 1.05 | -0.94% | 910,600 |
| May 22, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 192,800 |