BEDI Berhad (6378) Historical Prices

Time Period

Events

MY:6378 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.49	0.51	0.47	0.50	0.50	+3.09%	335,400	4.88
Nov 10, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	33,500	0.42
Nov 09, 2026	0.49	0.49	0.48	0.49	0.49	+0.00%	0	0.00
Nov 06, 2026	0.49	0.49	0.48	0.49	0.49	+3.16%	42,300	0.53
Nov 05, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	34,200	0.37
Nov 04, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	11,000	0.12
Nov 03, 2026	0.49	0.50	0.49	0.49	0.49	+0.00%	0	0.00
Nov 02, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	2,300	0.02
Oct 30, 2026	0.49	0.50	0.48	0.50	0.50	+2.04%	102,300	1.10
Oct 29, 2026	0.49	0.49	0.49	0.49	0.49	+1.03%	17,000	0.18
Oct 28, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	22,900	0.25
Oct 27, 2026	0.49	0.49	0.49	0.49	0.49	+0.00%	2,300	0.02
Oct 26, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	1,000	0.01
Oct 23, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	28,200	0.30
Oct 22, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	1,000	0.01
Oct 21, 2026	0.50	0.51	0.50	0.51	0.51	+3.03%	116,900	1.04
Oct 20, 2026	0.50	0.50	0.50	0.50	0.50	+0.00%	1,000	0.01
Oct 19, 2026	0.50	0.50	0.50	0.50	0.50	-4.81%	3,900	0.03
Oct 16, 2026	0.52	0.52	0.50	0.52	0.52	+0.00%	0	0.00
Oct 15, 2026	0.52	0.52	0.50	0.52	0.52	+0.00%	0	0.00
Oct 14, 2026	0.51	0.52	0.50	0.52	0.52	+0.97%	4,300	0.04
Oct 13, 2026	0.51	0.52	0.51	0.52	0.52	+0.98%	13,300	0.11
Oct 12, 2026	0.51	0.51	0.51	0.51	0.51	+0.00%	21,000	0.18
Oct 09, 2026	0.51	0.51	0.51	0.51	0.51	+0.00%	54,200	0.45
Oct 08, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	72,900	0.60
Oct 07, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	93,900	0.77
Oct 06, 2026	0.52	0.52	0.52	0.52	0.52	+0.00%	81,700	0.67
Oct 05, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	109,200	0.89
Oct 02, 2026	0.53	0.53	0.53	0.53	0.53	+0.00%	200,000	1.67
Oct 01, 2026	0.52	0.53	0.52	0.53	0.53	+0.00%	116,800	0.99
Sep 30, 2026	0.53	0.53	0.52	0.53	0.53	+0.95%	303,700	2.63
Sep 29, 2026	0.53	0.53	0.53	0.53	0.53	+0.00%	3,600	0.03
Sep 28, 2026	0.53	0.53	0.53	0.53	0.53	+0.00%	28,900	0.24
Sep 25, 2026	0.53	0.53	0.53	0.53	0.53	+0.00%	45,600	0.37
Sep 24, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	19,200	0.15
Sep 23, 2026	0.53	0.53	0.53	0.53	0.53	+0.00%	17,200	0.13
Sep 22, 2026	0.53	0.53	0.53	0.53	0.53	+0.00%	59,700	0.44
Sep 21, 2026	0.53	0.53	0.53	0.53	0.53	+0.00%	64,100	0.47
Sep 18, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	61,800	0.44
Sep 17, 2026	0.52	0.55	0.52	0.55	0.55	+5.77%	905,800	6.67
Sep 16, 2026	0.52	0.52	0.52	0.52	0.52	+0.00%	0	0.00
Sep 15, 2026	0.52	0.52	0.52	0.52	0.52	+0.00%	96,000	0.49
Sep 14, 2026	0.52	0.52	0.52	0.52	0.52	+0.00%	1,000	0.01
Sep 11, 2026	0.52	0.52	0.52	0.52	0.52	+0.00%	2,300	0.01
Sep 10, 2026	0.52	0.53	0.52	0.52	0.52	+0.00%	0	0.00
Sep 09, 2026	0.52	0.54	0.52	0.52	0.52	+0.00%	67,900	0.34
Sep 08, 2026	0.52	0.52	0.52	0.52	0.52	+0.00%	1,000	0.00
Sep 07, 2026	0.52	0.52	0.52	0.52	0.52	+0.00%	90,000	0.45
Sep 04, 2026	0.52	0.54	0.52	0.52	0.52	+0.00%	121,100	0.61
Sep 03, 2026	0.53	0.53	0.52	0.52	0.52	+0.00%	23,900	0.12

BEDI Berhad historical prices

BEDI Berhad (6378) Historical Prices

Become an Expert with TipRanks Premium