BEDI Berhad (KLSE:BEDI)
Malaysia
· Delayed Price · Currency is MYR 0.400
-0.005 (-1.23%)
At close: Mar 9, 2026
BEDI Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.41 | 0.41 | 0.36 | 0.40 | 0.40 | -1.23% | 462,400 |
| Mar 6, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 518,000 |
| Mar 5, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 739,600 |
| Mar 4, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 538,600 |
| Mar 3, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 430,800 |
| Mar 2, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 1,034,600 |
| Feb 27, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 78,200 |
| Feb 26, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 1,447,400 |
| Feb 25, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 231,800 |
| Feb 24, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -2.35% | 1,202,200 |
| Feb 23, 2026 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 18.06% | 1,012,800 |
| Feb 20, 2026 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | 2.86% | 411,500 |
| Feb 19, 2026 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 12.90% | 382,400 |
| Feb 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 26,900 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 165,700 |
| Feb 12, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 206,400 |
| Feb 11, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 174,000 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 900 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100 |
| Feb 5, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 42,000 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,800 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | -1.67% | 99,200 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 88,000 |
| Jan 28, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 44,700 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 256,400 |
| Jan 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,500 |
| Jan 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 49,700 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,300 |
| Jan 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,900 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 1,300 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 48,300 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 31,000 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 513,700 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 21,300 |
| Jan 12, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.00% | 190,900 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 86,300 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,200 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11,600 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,300 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,300 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 26,000 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 184,900 |
| Dec 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 1,000 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 5,600 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 10,600 |
| Dec 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 35,200 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 51,000 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 12,300 |
| Dec 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 34,300 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 84,300 |
| Dec 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Dec 10, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.34% | 194,600 |
| Dec 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 44,800 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 41,000 |
| 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 |