Theta Edge Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.64	0.64	0.61	0.62	0.62	-	211,200
May 19, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	473,800
May 18, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	183,000
May 15, 2026	0.67	0.67	0.64	0.64	0.64	-3.76%	361,500
May 14, 2026	0.65	0.68	0.65	0.67	0.67	3.91%	1,550,100
May 13, 2026	0.65	0.65	0.63	0.64	0.64	0.79%	236,000
May 12, 2026	0.62	0.67	0.62	0.64	0.64	1.60%	1,570,600
May 11, 2026	0.63	0.63	0.62	0.63	0.63	-	293,300
May 8, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	301,100
May 7, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	240,100
May 6, 2026	0.63	0.66	0.63	0.64	0.64	1.59%	642,300
May 5, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	318,100
May 4, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	442,600
Apr 30, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	263,300
Apr 29, 2026	0.63	0.67	0.63	0.65	0.65	4.00%	1,180,900
Apr 28, 2026	0.65	0.65	0.62	0.63	0.63	-3.10%	288,900
Apr 27, 2026	0.64	0.66	0.63	0.65	0.65	0.78%	432,200
Apr 24, 2026	0.65	0.66	0.64	0.64	0.64	-0.78%	289,500
Apr 23, 2026	0.63	0.65	0.62	0.65	0.65	3.20%	1,076,100
Apr 22, 2026	0.63	0.63	0.61	0.63	0.63	-	251,500
Apr 21, 2026	0.66	0.67	0.62	0.63	0.63	-3.85%	608,600
Apr 20, 2026	0.62	0.67	0.62	0.65	0.65	6.56%	1,417,800
Apr 17, 2026	0.60	0.62	0.60	0.61	0.61	0.83%	230,800
Apr 16, 2026	0.62	0.63	0.60	0.61	0.61	-	566,600
Apr 15, 2026	0.56	0.62	0.56	0.61	0.61	9.01%	1,730,900
Apr 14, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	229,200
Apr 13, 2026	0.57	0.57	0.55	0.57	0.57	-1.74%	213,300
Apr 10, 2026	0.54	0.59	0.54	0.58	0.58	7.48%	801,600
Apr 9, 2026	0.55	0.55	0.54	0.54	0.54	-1.83%	188,800
Apr 8, 2026	0.51	0.55	0.51	0.55	0.55	7.92%	422,300
Apr 7, 2026	0.51	0.51	0.50	0.51	0.51	-1.94%	222,300
Apr 6, 2026	0.51	0.52	0.50	0.52	0.52	-	98,200
Apr 3, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	92,000
Apr 2, 2026	0.52	0.52	0.51	0.52	0.52	-0.95%	135,800
Apr 1, 2026	0.52	0.53	0.51	0.53	0.53	1.94%	201,800
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