BEDI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.26	0.31	0.26	0.30	0.30	-	32,000
Sep 4, 2025	0.29	0.30	0.26	0.30	0.30	-	21,200
Sep 3, 2025	0.30	0.30	0.30	0.30	0.30	-	130,500
Sep 2, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	100,000
Aug 29, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	35,300
Aug 27, 2025	0.30	0.31	0.30	0.31	0.31	-	4,700
Aug 26, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	28,300
Aug 25, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	14,000
Aug 22, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	21,400
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	32,200
Aug 20, 2025	0.31	0.31	0.30	0.31	0.31	-	102,300
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	-	2,600
Aug 18, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	100,400
Aug 15, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	58,000
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	-	9,600
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	3,000
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	-	42,800
Aug 8, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	12,500
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	52,000
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	55,600
Aug 5, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	43,900
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	11,600
Aug 1, 2025	0.31	0.32	0.31	0.32	0.32	-	16,000
Jul 31, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	24,600
Jul 30, 2025	0.32	0.32	0.31	0.32	0.32	-	18,300
Jul 29, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	10,900
Jul 28, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	332,500
Jul 25, 2025	0.34	0.34	0.32	0.32	0.32	-7.25%	316,500
Jul 24, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	62,700
Jul 23, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	7,700
Jul 22, 2025	0.34	0.35	0.33	0.35	0.35	-	186,600
Jul 21, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	1,337,600
Jul 18, 2025	0.34	0.35	0.33	0.34	0.34	-1.45%	135,300
Jul 17, 2025	0.34	0.35	0.34	0.35	0.35	-	12,900
Jul 16, 2025	0.34	0.35	0.32	0.35	0.35	-	25,500
Jul 15, 2025	0.35	0.35	0.34	0.35	0.35	-	8,100
Jul 14, 2025	0.34	0.35	0.34	0.35	0.35	-	42,000
Jul 11, 2025	0.35	0.35	0.30	0.35	0.35	-1.43%	230,300
Jul 10, 2025	0.35	0.35	0.35	0.35	0.35	-	104,000
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	209,200
Jul 8, 2025	0.35	0.36	0.35	0.36	0.36	-	41,500
Jul 7, 2025	0.35	0.36	0.35	0.36	0.36	-	82,400
Jul 4, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	60,900
Jul 3, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	359,600
Jul 2, 2025	0.36	0.36	0.35	0.36	0.36	-	97,100
Jul 1, 2025	0.35	0.36	0.35	0.36	0.36	-	8,600
Jun 30, 2025	0.36	0.36	0.35	0.36	0.36	-	18,300
Jun 26, 2025	0.36	0.36	0.36	0.36	0.36	-	5,000
Jun 25, 2025	0.36	0.36	0.35	0.36	0.36	-	194,500
Jun 24, 2025	0.35	0.36	0.35	0.36	0.36	-	116,400