Theta Edge Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	35,000
Jul 7, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	130,700
Jul 6, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	133,900
Jul 3, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	139,200
Jul 2, 2026	0.53	0.54	0.53	0.53	0.53	-0.94%	117,400
Jul 1, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	64,900
Jun 30, 2026	0.53	0.54	0.53	0.54	0.54	-	202,100
Jun 29, 2026	0.54	0.54	0.53	0.54	0.54	-	77,600
Jun 26, 2026	0.54	0.55	0.54	0.54	0.54	-	56,000
Jun 25, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	121,900
Jun 24, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	79,900
Jun 23, 2026	0.56	0.58	0.53	0.56	0.56	-0.88%	344,600
Jun 22, 2026	0.54	0.57	0.54	0.57	0.57	4.63%	367,900
Jun 19, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	82,600
Jun 18, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	97,000
Jun 16, 2026	0.56	0.56	0.54	0.54	0.54	-0.92%	69,200
Jun 15, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	113,300
Jun 12, 2026	0.55	0.55	0.53	0.54	0.54	0.93%	84,000
Jun 11, 2026	0.54	0.54	0.53	0.54	0.54	-1.83%	200,200
Jun 10, 2026	0.57	0.57	0.55	0.55	0.55	-4.39%	107,500
Jun 9, 2026	0.55	0.57	0.55	0.57	0.57	2.70%	165,100
Jun 8, 2026	0.56	0.56	0.55	0.56	0.56	-1.77%	370,400
Jun 5, 2026	0.59	0.59	0.57	0.57	0.57	-2.59%	148,600
Jun 4, 2026	0.59	0.59	0.58	0.58	0.58	-2.52%	161,100
Jun 3, 2026	0.60	0.60	0.58	0.60	0.60	-	223,900
May 29, 2026	0.58	0.61	0.58	0.60	0.60	2.59%	248,400
May 28, 2026	0.58	0.60	0.58	0.58	0.58	-1.69%	180,500
May 26, 2026	0.60	0.61	0.58	0.59	0.59	-2.48%	184,500
May 25, 2026	0.59	0.61	0.57	0.61	0.61	3.42%	473,100
May 22, 2026	0.60	0.61	0.59	0.59	0.59	-3.31%	473,200
May 21, 2026	0.62	0.62	0.60	0.61	0.61	-2.42%	257,600