Theta Edge Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.62	0.65	0.62	0.63	0.63	1.61%	673,600
Sep 18, 2026	0.62	0.64	0.62	0.62	0.62	-	675,600
Sep 17, 2026	0.63	0.64	0.62	0.62	0.62	-2.36%	591,500
Sep 15, 2026	0.64	0.66	0.63	0.64	0.64	0.79%	1,223,100
Sep 14, 2026	0.66	0.67	0.63	0.63	0.63	-5.97%	976,000
Sep 11, 2026	0.69	0.70	0.66	0.67	0.67	-4.29%	899,100
Sep 10, 2026	0.74	0.74	0.70	0.70	0.70	-3.45%	1,101,100
Sep 9, 2026	0.67	0.74	0.67	0.73	0.73	14.17%	5,697,200
Sep 8, 2026	0.64	0.65	0.62	0.64	0.64	-0.78%	499,200
Sep 7, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	368,400
Sep 4, 2026	0.64	0.66	0.63	0.64	0.64	-0.78%	834,100
Sep 3, 2026	0.62	0.66	0.61	0.64	0.64	3.23%	746,800
Sep 2, 2026	0.64	0.66	0.61	0.62	0.62	-3.88%	662,600
Sep 1, 2026	0.67	0.69	0.64	0.65	0.65	-5.84%	1,267,500
Aug 28, 2026	0.72	0.73	0.68	0.69	0.69	-3.52%	746,900
Aug 27, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	718,900
Aug 26, 2026	0.68	0.75	0.67	0.74	0.74	8.03%	1,668,600
Aug 24, 2026	0.71	0.71	0.67	0.69	0.69	-2.84%	1,051,300
Aug 21, 2026	0.74	0.74	0.71	0.71	0.71	-4.08%	1,178,700
Aug 20, 2026	0.75	0.77	0.73	0.74	0.74	-1.34%	2,182,100
Aug 19, 2026	0.77	0.78	0.75	0.75	0.75	-3.25%	1,148,700
Aug 18, 2026	0.82	0.82	0.77	0.77	0.77	-6.10%	1,305,200
Aug 17, 2026	0.81	0.84	0.81	0.82	0.82	1.86%	2,955,100
Aug 14, 2026	0.77	0.83	0.77	0.81	0.81	5.23%	5,744,200
Aug 13, 2026	0.76	0.80	0.74	0.77	0.77	2.68%	5,714,300
Aug 12, 2026	0.73	0.77	0.73	0.75	0.75	1.36%	2,245,100
Aug 11, 2026	0.76	0.77	0.74	0.74	0.74	-2.00%	979,300
Aug 10, 2026	0.77	0.80	0.73	0.75	0.75	-2.60%	2,900,500
Aug 7, 2026	0.74	0.81	0.74	0.77	0.77	8.45%	9,562,400
Aug 6, 2026	0.60	0.73	0.60	0.71	0.71	29.09%	8,832,500
Aug 5, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	156,600
Aug 4, 2026	0.53	0.56	0.53	0.55	0.55	0.93%	466,700
Aug 3, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	172,200
Jul 31, 2026	0.56	0.56	0.53	0.53	0.53	-2.75%	293,000
Jul 30, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	195,000
Jul 29, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	60,400
Jul 28, 2026	0.57	0.58	0.56	0.57	0.57	-1.74%	324,700
Jul 27, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	129,200
Jul 24, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	132,800
Jul 23, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	730,600
Jul 22, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	353,400
Jul 21, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	82,000
Jul 20, 2026	0.54	0.56	0.53	0.55	0.55	0.92%	533,600
Jul 17, 2026	0.54	0.56	0.54	0.55	0.55	0.93%	551,600
Jul 16, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	154,400
Jul 15, 2026	0.52	0.58	0.51	0.55	0.55	6.80%	1,056,800
Jul 14, 2026	0.52	0.52	0.51	0.52	0.52	-	141,800
Jul 13, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	100,400
Jul 10, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	116,100
Jul 9, 2026	0.53	0.54	0.53	0.53	0.53	-1.87%	110,500