Theta Edge Bhd. (9075) Historical Prices

Time Period

Events

MY:9075 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.53	0.56	0.53	0.54	0.54	+1.89%	220,200	0.25
Nov 10, 2026	0.55	0.58	0.53	0.53	0.53	-2.75%	101,100	0.10
Nov 09, 2026	0.55	0.56	0.54	0.55	0.55	0.00%	0	0.00
Nov 06, 2026	0.56	0.56	0.54	0.55	0.55	-3.54%	163,700	0.16
Nov 05, 2026	0.59	0.59	0.56	0.57	0.57	-3.42%	279,700	0.26
Nov 04, 2026	0.60	0.60	0.57	0.59	0.59	0.00%	312,600	0.26
Nov 03, 2026	0.61	0.62	0.56	0.59	0.59	0.00%	384,200	0.28
Nov 02, 2026	0.61	0.62	0.58	0.59	0.59	-2.50%	343,700	0.25
Oct 30, 2026	0.62	0.62	0.59	0.60	0.60	-3.23%	540,700	0.40
Oct 29, 2026	0.54	0.64	0.54	0.62	0.62	+16.98%	1,888,300	1.42
Oct 28, 2026	0.53	0.55	0.53	0.53	0.53	+0.95%	198,200	0.15
Oct 27, 2026	0.52	0.54	0.52	0.53	0.53	+0.96%	63,400	0.05
Oct 26, 2026	0.51	0.53	0.51	0.52	0.52	0.00%	215,100	0.16
Oct 23, 2026	0.52	0.52	0.51	0.52	0.52	0.00%	167,600	0.13
Oct 22, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	195,400	0.15
Oct 21, 2026	0.52	0.53	0.52	0.53	0.53	+0.96%	237,800	0.18
Oct 20, 2026	0.54	0.54	0.52	0.52	0.52	-4.59%	470,800	0.35
Oct 19, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	325,700	0.24
Oct 16, 2026	0.56	0.56	0.55	0.56	0.56	0.00%	153,100	0.12
Oct 15, 2026	0.56	0.57	0.55	0.56	0.56	0.00%	633,600	0.48
Oct 14, 2026	0.56	0.57	0.55	0.56	0.56	0.00%	262,600	0.20
Oct 13, 2026	0.56	0.58	0.55	0.56	0.56	-0.89%	416,400	0.31
Oct 12, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	563,700	0.42
Oct 09, 2026	0.58	0.58	0.57	0.58	0.58	+2.65%	480,400	0.36
Oct 08, 2026	0.57	0.60	0.57	0.57	0.57	-1.74%	798,300	0.60
Oct 07, 2026	0.62	0.62	0.57	0.58	0.58	-7.26%	1,480,800	1.14
Oct 06, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	1,001,600	0.78
Oct 05, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	472,800	0.37
Oct 02, 2026	0.63	0.66	0.63	0.64	0.64	+1.59%	1,810,600	1.45
Oct 01, 2026	0.63	0.65	0.62	0.63	0.63	0.00%	682,700	0.55
Sep 30, 2026	0.64	0.65	0.63	0.63	0.63	0.00%	413,100	0.33
Sep 29, 2026	0.63	0.64	0.63	0.63	0.63	0.00%	508,300	0.41
Sep 28, 2026	0.64	0.65	0.62	0.63	0.63	-2.33%	747,200	0.61
Sep 25, 2026	0.67	0.68	0.65	0.65	0.65	-3.73%	762,700	0.63
Sep 24, 2026	0.65	0.69	0.64	0.67	0.67	+4.69%	2,788,000	2.38
Sep 23, 2026	0.64	0.66	0.63	0.64	0.64	+1.59%	1,159,700	1.01
Sep 22, 2026	0.64	0.65	0.63	0.63	0.63	0.00%	636,700	0.56
Sep 21, 2026	0.62	0.65	0.62	0.63	0.63	+1.61%	673,600	0.59
Sep 18, 2026	0.62	0.64	0.62	0.62	0.62	0.00%	675,600	0.60
Sep 17, 2026	0.63	0.64	0.62	0.62	0.62	-2.36%	591,500	0.53
Sep 16, 2026	0.64	0.66	0.63	0.64	0.64	0.00%	0	0.00
Sep 15, 2026	0.64	0.66	0.63	0.64	0.64	+0.79%	1,223,100	1.10
Sep 14, 2026	0.66	0.67	0.63	0.63	0.63	-5.97%	976,000	0.89
Sep 11, 2026	0.69	0.70	0.66	0.67	0.67	-4.29%	899,100	0.83
Sep 10, 2026	0.74	0.74	0.70	0.70	0.70	-3.45%	1,101,100	1.03
Sep 09, 2026	0.67	0.74	0.67	0.73	0.73	+14.17%	5,697,200	5.84
Sep 08, 2026	0.64	0.65	0.62	0.64	0.64	-0.78%	499,200	0.51
Sep 07, 2026	0.63	0.65	0.63	0.64	0.64	+0.79%	368,400	0.38
Sep 04, 2026	0.64	0.66	0.63	0.64	0.64	-0.78%	834,100	0.87
Sep 03, 2026	0.62	0.66	0.61	0.64	0.64	+3.23%	746,800	0.79

Theta Edge Bhd. historical prices

Theta Edge Bhd. (9075) Historical Prices

Become an Expert with TipRanks Premium