BEDI Berhad (KLSE:BEDI)
Malaysia
· Delayed Price · Currency is MYR 0.290
0.00 (0.00%)
At close: Dec 5, 2025
BEDI Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 72,700 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 31,300 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 131,300 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,600 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,000 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,600 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,400 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 11,300 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 22,900 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 90,000 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 11,400 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 25,500 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 84,200 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 14,000 |
| Nov 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 91,800 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 21,000 |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 7,900 |
| Nov 7, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 30,900 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 50,500 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 127,600 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 31,000 |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 28,400 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,900 |
| Oct 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 14,300 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 19,700 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 1,300 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 79,600 |
| Oct 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 7,500 |
| Oct 17, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 7,500 |
| Oct 16, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 30,600 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 162,300 |
| Oct 9, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 93,000 |
| Oct 8, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 8,000 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,300 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,900 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 32,300 |
| Oct 2, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | - | 23,400 |
| Oct 1, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 127,700 |
| Sep 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 14,600 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 137,500 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 29,000 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,500 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 43,500 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 11,000 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 6,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 121,900 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,700 |
| 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 |