Theta Edge Berhad (KLSE:THETA)
Malaysia · Delayed Price · Currency is MYR 0.8300
+0.0300 (3.75%)
At close: Oct 10, 2025
Theta Edge Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.81 | 0.86 | 0.80 | 0.83 | 0.83 | 3.75% | 2,977,500 |
| Oct 9, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | - | 1,246,000 |
| Oct 8, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 853,100 |
| Oct 7, 2025 | 0.83 | 0.87 | 0.81 | 0.81 | 0.81 | -2.41% | 1,773,100 |
| Oct 6, 2025 | 0.84 | 0.87 | 0.81 | 0.83 | 0.83 | -1.19% | 1,763,800 |
| Oct 3, 2025 | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | 0.60% | 1,275,200 |
| Oct 2, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | 4.37% | 2,972,300 |
| Oct 1, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 644,800 |
| Sep 30, 2025 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -0.63% | 714,900 |
| Sep 29, 2025 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -3.05% | 1,021,300 |
| Sep 26, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | - | 774,600 |
| Sep 25, 2025 | 0.80 | 0.85 | 0.79 | 0.82 | 0.82 | 3.14% | 2,744,500 |
| Sep 24, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 0.63% | 834,700 |
| Sep 23, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -2.47% | 1,217,500 |
| Sep 22, 2025 | 0.77 | 0.83 | 0.77 | 0.81 | 0.81 | 5.88% | 3,930,100 |
| Sep 19, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 1.32% | 1,250,300 |
| Sep 18, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -1.31% | 609,400 |
| Sep 17, 2025 | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | 0.66% | 287,800 |
| Sep 12, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -1.30% | 628,900 |
| Sep 11, 2025 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -4.35% | 584,000 |
| Sep 10, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | 1.90% | 1,051,500 |
| Sep 9, 2025 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | -3.07% | 1,405,500 |
| Sep 8, 2025 | 0.76 | 0.82 | 0.74 | 0.82 | 0.82 | 8.67% | 2,556,500 |
| Sep 4, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 0.67% | 862,300 |
| Sep 3, 2025 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -1.97% | 845,100 |
| Sep 2, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | -2.56% | 341,200 |
| Aug 29, 2025 | 0.76 | 0.79 | 0.74 | 0.78 | 0.78 | 1.96% | 719,000 |
| Aug 28, 2025 | 0.79 | 0.83 | 0.76 | 0.77 | 0.77 | -4.97% | 1,572,200 |
| Aug 27, 2025 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -5.29% | 1,455,100 |
| Aug 26, 2025 | 0.83 | 0.90 | 0.83 | 0.85 | 0.85 | 2.41% | 1,032,000 |
| Aug 25, 2025 | 0.85 | 0.90 | 0.83 | 0.83 | 0.83 | -1.78% | 3,039,600 |
| Aug 22, 2025 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -6.63% | 1,338,200 |
| Aug 21, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.12% | 158,100 |
| Aug 20, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -2.72% | 914,000 |
| Aug 19, 2025 | 0.85 | 0.95 | 0.82 | 0.92 | 0.92 | 8.24% | 2,823,300 |
| Aug 18, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -2.86% | 613,400 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -7.89% | 1,485,000 |
| Aug 14, 2025 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | 5.56% | 3,120,400 |
| Aug 13, 2025 | 0.78 | 0.91 | 0.76 | 0.90 | 0.90 | 18.42% | 4,221,900 |
| Aug 12, 2025 | 0.67 | 0.77 | 0.67 | 0.76 | 0.76 | 15.15% | 1,873,200 |
| Aug 11, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 198,500 |
| Aug 8, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.38% | 452,000 |
| Aug 7, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 257,200 |
| Aug 6, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.84% | 871,600 |
| Aug 5, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -3.42% | 593,000 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -4.58% | 588,600 |
| 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 |