Theta Edge Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.71	0.73	0.70	0.70	0.70	-2.80%	344,800
Dec 19, 2025	0.72	0.74	0.70	0.72	0.72	-	594,400
Dec 18, 2025	0.69	0.73	0.69	0.72	0.72	4.38%	1,563,700
Dec 17, 2025	0.69	0.71	0.68	0.69	0.69	-0.72%	455,800
Dec 16, 2025	0.70	0.70	0.68	0.69	0.69	-2.13%	270,000
Dec 15, 2025	0.74	0.74	0.69	0.71	0.71	-4.08%	763,600
Dec 12, 2025	0.68	0.75	0.67	0.74	0.74	9.70%	2,041,500
Dec 11, 2025	0.66	0.70	0.66	0.67	0.67	2.29%	562,600
Dec 10, 2025	0.67	0.67	0.64	0.66	0.66	-2.24%	372,800
Dec 9, 2025	0.65	0.67	0.64	0.67	0.67	2.29%	786,800
Dec 8, 2025	0.68	0.68	0.66	0.66	0.66	-2.24%	425,900
Dec 5, 2025	0.69	0.70	0.67	0.67	0.67	-4.29%	411,100
Dec 4, 2025	0.67	0.73	0.66	0.70	0.70	5.26%	1,399,500
Dec 3, 2025	0.70	0.70	0.67	0.67	0.67	-3.62%	585,000
Dec 2, 2025	0.65	0.72	0.65	0.69	0.69	2.99%	663,800
Dec 1, 2025	0.73	0.73	0.67	0.67	0.67	-7.59%	1,414,500
Nov 28, 2025	0.54	0.76	0.53	0.73	0.73	29.46%	4,155,400
Nov 27, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	181,100
Nov 26, 2025	0.57	0.57	0.55	0.57	0.57	-	147,100
Nov 25, 2025	0.57	0.58	0.56	0.57	0.57	-1.72%	508,900
Nov 24, 2025	0.60	0.60	0.57	0.58	0.58	-2.52%	90,300
Nov 21, 2025	0.61	0.61	0.59	0.60	0.60	-2.46%	238,900
Nov 20, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	451,900
Nov 19, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	213,300
Nov 18, 2025	0.67	0.67	0.64	0.64	0.64	-3.76%	240,000
Nov 17, 2025	0.67	0.67	0.66	0.67	0.67	-0.75%	255,300