Theta Edge Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.51	0.52	0.51	0.52	0.52	1.98%	93,100
Mar 30, 2026	0.52	0.52	0.51	0.51	0.51	-3.81%	169,200
Mar 27, 2026	0.52	0.53	0.51	0.53	0.53	0.96%	163,400
Mar 26, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	169,500
Mar 25, 2026	0.53	0.54	0.52	0.54	0.54	0.94%	137,800
Mar 24, 2026	0.53	0.54	0.52	0.53	0.53	-	199,100
Mar 19, 2026	0.54	0.56	0.53	0.53	0.53	-3.64%	141,200
Mar 18, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	99,500
Mar 17, 2026	0.52	0.55	0.52	0.55	0.55	0.93%	164,200
Mar 16, 2026	0.55	0.56	0.54	0.54	0.54	-0.92%	145,400
Mar 13, 2026	0.54	0.55	0.53	0.55	0.55	-	161,600
Mar 12, 2026	0.54	0.56	0.53	0.55	0.55	2.83%	329,500
Mar 11, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	217,100
Mar 10, 2026	0.53	0.57	0.52	0.57	0.57	8.57%	388,600
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