Skip to main content
Theta Edge Berhad (KLSE:THETA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.625
-0.020 (-3.10%)
At close: Apr 28, 2026

Theta Edge Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.650.620.630.63-3.10%288,900
Apr 27, 20260.640.660.630.650.650.78%432,200
Apr 24, 20260.650.660.640.640.64-0.78%289,500
Apr 23, 20260.630.650.620.650.653.20%1,076,100
Apr 22, 20260.630.630.610.630.63-251,500
Apr 21, 20260.660.670.620.630.63-3.85%608,600
Apr 20, 20260.620.670.620.650.656.56%1,417,800
Apr 17, 20260.600.620.600.610.610.83%230,800
Apr 16, 20260.620.630.600.610.61-566,600
Apr 15, 20260.560.620.560.610.619.01%1,730,900
Apr 14, 20260.570.570.550.560.56-1.77%229,200
Apr 13, 20260.570.570.550.570.57-1.74%213,300
Apr 10, 20260.540.590.540.580.587.48%801,600
Apr 9, 20260.550.550.540.540.54-1.83%188,800
Apr 8, 20260.510.550.510.550.557.92%422,300
Apr 7, 20260.510.510.500.510.51-1.94%222,300
Apr 6, 20260.510.520.500.520.52-98,200
Apr 3, 20260.520.520.510.520.52-0.96%92,000
Apr 2, 20260.520.520.510.520.52-0.95%135,800
Apr 1, 20260.520.530.510.530.531.94%201,800
Mar 31, 20260.510.520.510.520.521.98%93,100
Mar 30, 20260.520.520.510.510.51-3.81%169,200
Mar 27, 20260.520.530.510.530.530.96%163,400
Mar 26, 20260.540.540.520.520.52-2.80%169,500
Mar 25, 20260.530.540.520.540.540.94%137,800
Mar 24, 20260.530.540.520.530.53-199,100
Mar 19, 20260.540.560.530.530.53-3.64%141,200
Mar 18, 20260.550.560.550.550.550.92%99,500
Mar 17, 20260.520.550.520.550.550.93%164,200
Mar 16, 20260.550.560.540.540.54-0.92%145,400
Mar 13, 20260.540.550.530.550.55-161,600
Mar 12, 20260.540.560.530.550.552.83%329,500
Mar 11, 20260.570.570.530.530.53-7.02%217,100
Mar 10, 20260.530.570.520.570.578.57%388,600
Mar 9, 20260.550.550.510.530.53-7.89%825,700
Mar 6, 20260.580.580.550.570.57-0.87%476,900
Mar 5, 20260.600.600.580.580.58-3.36%409,600
Mar 4, 20260.610.620.600.600.60-4.03%363,100
Mar 3, 20260.630.650.600.620.62-786,300
Mar 2, 20260.630.650.620.620.62-10.14%884,600
Feb 27, 20260.700.700.680.690.69-0.72%339,300
Feb 26, 20260.700.730.690.700.700.72%998,000
Feb 25, 20260.660.690.660.690.694.55%348,900
Feb 24, 20260.660.660.650.660.66-160,500
Feb 23, 20260.670.670.660.660.66-0.75%150,100
Feb 20, 20260.670.670.660.670.67-0.75%114,200
Feb 19, 20260.650.680.650.670.673.08%279,700
Feb 16, 20260.650.660.650.650.65-55,700
Feb 13, 20260.660.670.650.650.65-2.26%245,900
Feb 12, 20260.650.670.650.670.672.31%196,400
Feb 11, 20260.680.680.650.650.65-2.26%604,500
Feb 10, 20260.650.680.650.670.673.10%357,800
Feb 9, 20260.650.680.640.650.650.78%468,400
Feb 6, 20260.630.650.630.640.64-223,100
Feb 5, 20260.660.670.640.640.64-3.03%426,500
Feb 4, 20260.660.680.660.660.66-151,100
Feb 3, 20260.680.680.660.660.66-2.94%416,700
Jan 30, 20260.680.680.670.680.68-201,400
Jan 29, 20260.680.690.670.680.68-345,800
Jan 28, 20260.690.700.680.680.680.74%351,700
Jan 27, 20260.700.710.680.680.68-3.57%589,900
Jan 26, 20260.710.710.690.700.70-484,700
Jan 23, 20260.740.740.700.700.70-2.10%801,600
Jan 22, 20260.750.750.710.720.72-2.05%298,600
Jan 21, 20260.760.760.660.730.73-5.19%1,094,800
Jan 20, 20260.770.790.760.770.771.32%482,200
Jan 19, 20260.770.790.750.760.76-3.18%441,000
Jan 16, 20260.820.820.770.790.79-3.68%661,200
Jan 15, 20260.810.820.800.820.820.62%334,600
Jan 14, 20260.830.830.810.810.81-1.82%886,800
Jan 13, 20260.830.830.810.830.83-1,039,000
Jan 12, 20260.830.840.810.830.83-0.60%840,800
Jan 9, 20260.820.850.810.830.833.11%1,585,800
Jan 8, 20260.830.840.800.810.81-1.83%1,348,200
Jan 7, 20260.760.840.750.820.8210.07%3,713,400
Jan 6, 20260.730.750.730.750.750.68%522,500
Jan 5, 20260.750.780.740.740.741.37%1,535,900
Jan 2, 20260.660.760.660.730.738.96%2,048,400
Dec 31, 20250.670.680.660.670.670.75%290,400
Dec 30, 20250.670.680.660.670.67-1.48%197,300
Dec 29, 20250.670.680.660.680.680.75%300,900
Dec 26, 20250.680.690.660.670.67-0.74%334,000
Dec 24, 20250.670.690.660.680.680.75%279,400
Dec 23, 20250.700.710.670.670.67-3.60%746,500
Dec 22, 20250.710.730.700.700.70-2.80%344,800
Dec 19, 20250.720.740.700.720.72-594,400
Dec 18, 20250.690.730.690.720.724.38%1,563,700
Dec 17, 20250.690.710.680.690.69-0.72%455,800
Dec 16, 20250.700.700.680.690.69-2.13%270,000
Dec 15, 20250.740.740.690.710.71-4.08%763,600
Dec 12, 20250.680.750.670.740.749.70%2,041,500
Dec 11, 20250.660.700.660.670.672.29%562,600
Dec 10, 20250.670.670.640.660.66-2.24%372,800
Dec 9, 20250.650.670.640.670.672.29%786,800
Dec 8, 20250.680.680.660.660.66-2.24%425,900
Dec 5, 20250.690.700.670.670.67-4.29%411,100
Dec 4, 20250.670.730.660.700.705.26%1,399,500
Dec 3, 20250.700.700.670.670.67-3.62%585,000
Dec 2, 20250.650.720.650.690.692.99%663,800
Dec 1, 20250.730.730.670.670.67-7.59%1,414,500