Kuala Lumpur - Delayed Quote MYR

Theta Edge Berhad (9075.KL)

1.2300
+0.0700
+(6.03%)
As of 11:43:22 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 13, 20251.20001.24001.19001.23001.2300679,900
May 9, 20251.17001.17001.14001.16001.1600232,200
May 8, 20251.18001.19001.15001.16001.1600285,900
May 7, 20251.21001.21001.15001.16001.1600242,000
May 6, 20251.18001.19001.16001.16001.1600170,200
May 5, 20251.22001.23001.19001.19001.1900198,700
May 2, 20251.20001.23001.18001.22001.2200137,200
Apr 30, 20251.23001.23001.19001.20001.2000126,700
Apr 29, 20251.20001.22001.17001.22001.220094,800
Apr 28, 20251.21001.23001.18001.20001.2000310,000
Apr 25, 20251.23001.23001.21001.21001.2100508,000
Apr 24, 20251.25001.25001.22001.24001.2400439,900
Apr 23, 20251.27001.29001.25001.26001.2600363,100
Apr 22, 20251.24001.27001.22001.27001.2700140,600
Apr 21, 20251.25001.32001.24001.26001.2600266,100
Apr 18, 20251.22001.25001.22001.24001.2400133,900
Apr 17, 20251.20001.22001.19001.22001.2200118,000
Apr 16, 20251.20001.23001.18001.21001.2100205,100
Apr 15, 20251.18001.22001.17001.20001.2000474,100
Apr 14, 20251.15001.19001.15001.17001.1700364,900
Apr 11, 20251.09001.17001.08001.15001.1500276,400
Apr 10, 20251.10001.15001.09001.13001.1300347,300
Apr 9, 20251.05001.06001.00001.02001.0200361,400
Apr 8, 20251.06001.13001.04001.09001.0900381,500
Apr 7, 20251.10001.18001.04001.06001.0600286,500
Apr 4, 20251.29001.29001.18001.19001.1900305,800
Apr 3, 20251.30001.32001.27001.31001.310099,500
Apr 2, 20251.39001.43001.26001.30001.3000437,500
Mar 28, 20251.37001.41001.37001.39001.390056,600
Mar 27, 20251.39001.42001.37001.39001.390039,500
Mar 26, 20251.42001.43001.40001.40001.400045,700
Mar 25, 20251.45001.48001.40001.43001.4300399,100
Mar 24, 20251.42001.45001.39001.42001.4200148,100
Mar 21, 20251.43001.46001.40001.42001.4200644,300
Mar 20, 20251.39001.45001.37001.41001.4100581,800
Mar 19, 20251.26001.39001.25001.39001.3900674,800
Mar 17, 20251.30001.32001.26001.28001.2800259,900
Mar 14, 20251.13001.30001.13001.29001.2900677,000
Mar 13, 20251.13001.18001.11001.13001.1300209,600
Mar 12, 20251.05001.10001.04001.10001.1000236,100
Mar 11, 20251.04001.06001.01001.06001.0600436,100
Mar 10, 20251.08001.08001.02001.04001.040074,400
Mar 7, 20251.07001.12001.03001.04001.0400327,800
Mar 6, 20251.02001.07001.02001.07001.0700168,000
Mar 5, 20251.02001.07001.02001.07001.0700198,700
Mar 4, 20251.10001.10001.02001.02001.0200264,600
Mar 3, 20251.19001.19001.03001.08001.0800537,100
Feb 28, 20251.21001.21001.18001.18001.1800367,500
Feb 27, 20251.22001.23001.20001.21001.2100140,300
Feb 26, 20251.22001.24001.21001.23001.2300199,400
Feb 25, 20251.26001.30001.22001.26001.2600254,200
Feb 24, 20251.31001.31001.26001.26001.2600276,600
Feb 21, 20251.30001.30001.25001.27001.2700142,900
Feb 20, 20251.32001.32001.28001.30001.3000241,100
Feb 19, 20251.33001.35001.32001.32001.3200112,300
Feb 18, 20251.34001.34001.32001.32001.3200174,300
Feb 17, 20251.32001.35001.31001.32001.320075,400
Feb 14, 20251.33001.34001.32001.32001.320079,300
Feb 13, 20251.38001.38001.34001.34001.3400121,200
Feb 12, 20251.36001.38001.35001.35001.3500117,600
Feb 10, 20251.43001.44001.37001.38001.3800288,900
Feb 7, 20251.44001.44001.40001.43001.4300329,900
Feb 6, 20251.45001.45001.39001.39001.390071,800
Feb 5, 20251.42001.45001.41001.42001.4200502,600
Feb 4, 20251.37001.43001.37001.41001.4100495,600
Feb 3, 20251.35001.40001.35001.38001.3800361,100
Jan 31, 20251.34001.37001.34001.36001.3600314,800
Jan 28, 20251.31001.34001.31001.34001.3400103,300
Jan 27, 20251.36001.36001.31001.34001.3400228,100
Jan 24, 20251.35001.36001.31001.36001.3600264,300
Jan 23, 20251.35001.39001.33001.36001.3600316,100
Jan 22, 20251.38001.42001.36001.36001.3600397,700
Jan 21, 20251.30001.38001.30001.38001.3800825,700
Jan 20, 20251.26001.32001.24001.31001.3100808,700
Jan 17, 20251.24001.24001.20001.24001.2400351,100
Jan 16, 20251.29001.29001.23001.24001.2400394,200
Jan 15, 20251.30001.30001.23001.28001.2800815,300
Jan 14, 20251.34001.34001.30001.30001.3000225,800
Jan 13, 20251.36001.36001.30001.34001.3400351,000
Jan 10, 20251.37001.40001.36001.36001.3600174,200
Jan 9, 20251.38001.38001.36001.37001.3700226,200
Jan 8, 20251.43001.45001.38001.39001.3900401,400
Jan 7, 20251.46001.48001.43001.43001.4300561,900
Jan 6, 20251.46001.48001.45001.45001.4500213,100
Jan 3, 20251.49001.50001.46001.48001.4800715,500
Jan 2, 20251.42001.48001.42001.48001.48001,350,000
Dec 31, 20241.43001.45001.40001.43001.4300620,600
Dec 30, 20241.43001.47001.43001.44001.4400837,200
Dec 27, 20241.41001.47001.41001.43001.43002,263,800
Dec 26, 20241.38001.43001.35001.41001.41001,145,500
Dec 24, 20241.33001.39001.33001.35001.35001,347,100
Dec 23, 20241.35001.36001.32001.33001.3300808,900
Dec 20, 20241.27001.35001.26001.34001.34001,526,200
Dec 19, 20241.28001.29001.26001.28001.2800367,500
Dec 18, 20241.31001.31001.28001.29001.2900676,300
Dec 17, 20241.35001.35001.30001.30001.3000814,400
Dec 16, 20241.33001.37001.33001.35001.3500853,800
Dec 13, 20241.33001.36001.32001.33001.3300922,700
Dec 12, 20241.34001.38001.33001.33001.33001,015,300
Dec 11, 20241.36001.37001.32001.33001.33001,207,500
Dec 10, 20241.38001.40001.35001.36001.36001,606,100
Dec 9, 20241.44001.44001.39001.39001.3900818,000
Dec 6, 20241.44001.44001.41001.44001.44001,467,400
Dec 5, 20241.47001.49001.44001.44001.4400735,800
Dec 4, 20241.47001.54001.46001.46001.46001,217,100
Dec 3, 20241.46001.48001.45001.46001.4600753,000
Dec 2, 20241.46001.50001.44001.46001.4600562,800
Nov 29, 20241.45001.47001.43001.46001.4600499,000
Nov 28, 20241.51001.51001.46001.46001.4600572,000
Nov 27, 20241.46001.55001.46001.51001.5100869,500
Nov 26, 20241.46001.49001.46001.47001.4700287,800
Nov 25, 20241.50001.50001.46001.49001.4900634,700
Nov 22, 20241.53001.56001.49001.50001.5000498,900
Nov 21, 20241.58001.60001.52001.53001.5300397,900
Nov 20, 20241.57001.64001.55001.58001.58001,750,100
Nov 19, 20241.47001.57001.45001.56001.56001,766,300
Nov 18, 20241.47001.49001.45001.45001.4500773,400
Nov 15, 20241.53001.54001.47001.49001.4900774,400
Nov 14, 20241.54001.59001.53001.56001.5600457,100
Nov 13, 20241.52001.58001.52001.57001.5700835,600
Nov 12, 20241.55001.57001.52001.53001.5300981,200
Nov 11, 20241.59001.59001.55001.56001.5600481,300
Nov 8, 20241.59001.61001.54001.60001.60001,395,800
Nov 7, 20241.53001.63001.53001.56001.56003,035,200
Nov 6, 20241.52001.56001.49001.51001.51001,823,300
Nov 5, 20241.35001.54001.34001.51001.51003,008,400
Nov 4, 20241.38001.40001.35001.35001.35001,342,300
Nov 1, 20241.33001.37001.32001.37001.37001,220,500
Oct 30, 20241.40001.40001.32001.33001.33001,514,100
Oct 29, 20241.39001.41001.38001.39001.3900560,600
Oct 28, 20241.39001.44001.38001.38001.38001,082,300
Oct 25, 20241.46001.46001.40001.40001.40001,596,300
Oct 24, 20241.49001.49001.44001.46001.46001,017,900
Oct 23, 20241.49001.52001.47001.49001.49001,515,800
Oct 22, 20241.50001.51001.46001.48001.48001,848,500
Oct 21, 20241.47001.51001.43001.50001.50004,173,300
Oct 18, 20241.57001.65001.53001.61001.61003,620,800
Oct 17, 20241.50001.63001.50001.56001.56004,475,900
Oct 16, 20241.50001.53001.47001.50001.50001,446,300
Oct 15, 20241.55001.56001.48001.51001.51002,561,300
Oct 14, 20241.62001.63001.55001.56001.56002,652,300
Oct 11, 20241.70001.71001.60001.61001.61002,790,500
Oct 10, 20241.70001.75001.65001.68001.68004,707,300
Oct 9, 20241.50001.67001.49001.65001.65006,398,600
Oct 8, 20241.50001.55001.46001.49001.49004,536,900
Oct 7, 20241.56001.57001.48001.49001.49004,878,900
Oct 4, 20241.46001.57001.45001.53001.53004,164,300
Oct 3, 20241.57001.61001.46001.46001.46003,237,400
Oct 2, 20241.61001.63001.54001.55001.55002,117,700
Oct 1, 20241.56001.68001.55001.62001.62002,226,200
Sep 30, 20241.65001.68001.53001.56001.56002,336,800
Sep 27, 20241.70001.80001.65001.65001.65004,185,500
Sep 26, 20241.75001.76001.65001.69001.69002,545,600
Sep 25, 20241.82001.85001.76001.77001.77001,207,200
Sep 24, 20241.90001.90001.78001.82001.82002,445,700
Sep 23, 20242.00002.03001.90001.90001.90001,877,800
Sep 20, 20241.90002.07001.88001.98001.98006,397,200
Sep 19, 20241.92001.99001.86001.88001.88003,604,100
Sep 18, 20241.63002.04001.57001.89001.890015,010,200
Sep 17, 20241.55001.66001.51001.63001.63003,237,800
Sep 13, 20241.75001.77001.70001.73001.73001,078,400
Sep 12, 20241.71001.77001.70001.74001.74001,563,300
Sep 11, 20241.65001.75001.65001.70001.70001,276,200
Sep 10, 20241.85001.85001.66001.68001.68001,993,900
Sep 9, 20241.84001.87001.79001.80001.80001,223,300
Sep 6, 20241.88001.92001.80001.84001.84001,330,300
Sep 5, 20241.93001.95001.87001.87001.87001,486,100
Sep 4, 20241.94001.96001.90001.92001.92001,020,200
Sep 3, 20242.01002.06001.97001.99001.99001,118,400
Sep 2, 20242.02002.14001.97002.03002.03003,209,500
Aug 30, 20241.96002.04001.92001.99001.99002,019,100
Aug 29, 20241.90001.98001.83001.96001.96002,241,200
Aug 28, 20242.01002.06001.94001.96001.96002,014,900
Aug 27, 20242.07002.08001.94002.02002.02002,125,200
Aug 26, 20242.07002.16002.01002.07002.07002,581,900
Aug 23, 20242.19002.20002.05002.07002.07003,101,300
Aug 22, 20242.20002.24002.16002.19002.19001,529,700
Aug 21, 20242.29002.32002.19002.21002.21003,154,700
Aug 20, 20242.41002.42002.16002.21002.21005,807,700
Aug 19, 20242.51002.53002.40002.41002.41003,191,100
Aug 16, 20242.47002.48002.39002.48002.48003,660,700
Aug 15, 20242.48002.56002.39002.41002.41004,688,900
Aug 14, 20242.65002.67002.47002.48002.48005,736,000
Aug 13, 20242.65002.69002.55002.59002.59003,085,500
Aug 12, 20242.78002.83002.62002.65002.65005,515,100
Aug 9, 20242.83002.88002.73002.75002.75006,838,400
Aug 8, 20242.50002.95002.47002.73002.730017,015,700
Aug 7, 20242.30002.64002.26002.58002.58009,671,200
Aug 6, 20242.19002.35002.11002.27002.27008,555,300
Aug 5, 20242.21002.35002.06002.15002.15006,003,100
Aug 2, 20242.55002.58002.37002.40002.40006,201,800
Aug 1, 20242.65002.68002.53002.60002.60004,106,000
Jul 31, 20242.62002.73002.62002.64002.64003,388,300
Jul 30, 20242.65002.78002.53002.67002.67009,949,100
Jul 29, 20242.42002.63002.37002.61002.610011,110,700
Jul 26, 20242.46002.49002.32002.34002.34006,019,300
Jul 25, 20242.47002.58002.41002.43002.43006,583,400
Jul 24, 20242.66002.78002.36002.53002.530014,791,900
Jul 23, 20243.13003.22002.65002.65002.650016,340,000
Jul 22, 20242.83003.15002.75003.06003.060013,490,900
Jul 19, 20242.31002.90002.30002.80002.800018,214,900
Jul 18, 20242.28002.43002.23002.33002.330010,662,000
Jul 17, 20242.08002.28002.06002.28002.280011,569,800
Jul 16, 20241.87002.11001.87002.04002.040012,803,000
Jul 15, 20241.91001.96001.86001.86001.86006,556,700
Jul 12, 20241.80001.89001.78001.88001.88006,602,000
Jul 11, 20241.80001.83001.75001.78001.78004,120,000
Jul 10, 20241.90001.92001.76001.79001.79008,496,100
Jul 9, 20241.78001.81001.72001.74001.74003,529,400
Jul 5, 20241.90001.90001.77001.78001.78004,552,900
Jul 4, 20241.88002.02001.87001.89001.89008,182,500
Jul 3, 20241.74001.95001.70001.88001.880012,223,500
Jul 2, 20241.69001.75001.64001.73001.73004,840,600
Jul 1, 20241.68001.70001.64001.70001.70003,204,500
Jun 28, 20241.72001.77001.66001.68001.68004,276,200
Jun 27, 20241.49001.85001.49001.73001.730020,598,500
Jun 26, 20241.40001.54001.36001.48001.48002,570,400
Jun 25, 20241.48001.48001.40001.42001.42002,545,600
Jun 24, 20241.53001.53001.43001.48001.48002,267,600
Jun 21, 20241.51001.53001.50001.53001.53001,509,100
Jun 20, 20241.55001.55001.51001.51001.51001,599,100
Jun 19, 20241.59001.60001.52001.55001.55001,957,000
Jun 18, 2024 0.017 Dividend
Jun 18, 20241.65001.67001.58001.62001.62001,484,400
Jun 14, 20241.70001.71001.66001.67001.65302,442,600
Jun 13, 20241.68001.74001.67001.72001.70253,022,500
Jun 12, 20241.70001.70001.61001.70001.68272,347,900
Jun 11, 20241.70001.70001.66001.68001.66291,380,300
Jun 10, 20241.70001.75001.68001.70001.68273,059,200
Jun 7, 20241.69001.70001.63001.70001.68274,163,200
Jun 6, 20241.62001.69001.62001.68001.66293,684,700
Jun 5, 20241.55001.66001.55001.62001.60353,901,300
Jun 4, 20241.50001.56001.48001.56001.54412,068,700
May 31, 20241.47001.50001.42001.48001.46493,103,200
May 30, 20241.55001.57001.52001.56001.54412,179,700
May 29, 20241.63001.63001.54001.56001.54412,546,400
May 28, 20241.68001.69001.60001.62001.60352,060,100
May 27, 20241.75001.78001.62001.68001.662912,349,800
May 24, 20241.61001.64001.57001.58001.56392,936,000
May 23, 20241.56001.63001.54001.60001.58375,454,400
May 21, 20241.53001.59001.53001.54001.52432,777,700
May 20, 20241.53001.58001.53001.53001.51443,079,700
May 17, 20241.57001.57001.53001.53001.51441,744,000
May 16, 20241.56001.58001.53001.56001.54412,558,500
May 15, 20241.61001.61001.54001.55001.53423,579,300
May 14, 20241.58001.62001.55001.60001.58374,872,000
May 13, 20241.59001.66001.57001.58001.56394,260,800

Related Tickers

0106.KL Rexit Berhad
0.5750
-0.86%
 
5011.KL Mesiniaga Berhad
1.4900
0.00%
 
0281.KL Daythree Digital Berhad
0.2350
+4.44%
 
5036.KL Edaran Berhad
1.4600
-0.68%