Brite Tech Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.350	0.350	0.340	0.350	0.316	980,200
2024-05-16	0.345	0.350	0.340	0.350	0.316	497,000
2024-05-15	0.350	0.355	0.335	0.340	0.307	2,558,000
2024-05-14	0.335	0.345	0.335	0.345	0.311	681,000
2024-05-13	0.330	0.335	0.330	0.335	0.302	350,100
2024-05-10	0.325	0.330	0.320	0.330	0.298	448,700
2024-05-09	0.335	0.335	0.325	0.325	0.293	120,900
2024-05-08	0.335	0.340	0.335	0.335	0.302	180,400
2024-05-07	0.335	0.335	0.330	0.335	0.302	201,300
2024-05-06	0.330	0.335	0.330	0.335	0.302	59,400
2024-05-03	0.335	0.335	0.330	0.335	0.302	478,900
2024-05-02	0.340	0.350	0.335	0.340	0.307	628,800
2024-04-30	0.340	0.345	0.335	0.340	0.307	373,900
2024-04-29	0.335	0.340	0.335	0.340	0.307	801,500
2024-04-26	0.325	0.330	0.325	0.330	0.298	197,700
2024-04-25	0.325	0.330	0.320	0.320	0.289	428,200
2024-04-24	0.320	0.320	0.320	0.320	0.280	100,800
2024-04-23	0.320	0.320	0.315	0.315	0.275	196,300
2024-04-22	0.325	0.325	0.320	0.320	0.280	22,900
2024-04-19	0.320	0.320	0.305	0.315	0.275	835,300
2024-04-18	0.325	0.330	0.325	0.325	0.284	320,000
2024-04-17	0.325	0.325	0.320	0.325	0.284	21,000
2024-04-16	0.330	0.330	0.315	0.320	0.280	595,600
2024-04-15	0.320	0.335	0.320	0.330	0.288	554,300
2024-04-12	0.345	0.345	0.325	0.325	0.284	1,085,400
2024-04-09	0.345	0.350	0.345	0.345	0.301	279,100
2024-04-08	0.330	0.345	0.330	0.345	0.301	810,900
2024-04-05	0.335	0.340	0.330	0.330	0.288	604,100
2024-04-04	0.330	0.340	0.325	0.340	0.297	828,200
2024-04-03	0.330	0.335	0.325	0.325	0.284	704,000
2024-04-02	0.325	0.330	0.325	0.330	0.288	210,900
2024-04-01	0.325	0.335	0.325	0.325	0.284	337,700
2024-03-29	0.330	0.335	0.325	0.325	0.284	174,300
2024-03-27	0.320	0.335	0.320	0.330	0.288	846,200
2024-03-26	0.325	0.330	0.315	0.325	0.284	1,385,900
2024-03-25	0.330	0.330	0.325	0.330	0.288	546,300
2024-03-22	0.340	0.340	0.330	0.330	0.288	1,626,900
2024-03-21	0.365	0.365	0.340	0.340	0.297	2,640,700
2024-03-20	0.365	0.365	0.360	0.365	0.319	1,186,900
2024-03-19	0.350	0.375	0.350	0.370	0.323	2,580,500
2024-03-18	0.355	0.360	0.355	0.355	0.310	1,357,500
2024-03-15	0.355	0.360	0.350	0.360	0.314	2,046,500
2024-03-14	0.335	0.365	0.330	0.355	0.310	5,552,900
2024-03-13	0.340	0.340	0.335	0.335	0.293	1,243,400
2024-03-12	0.335	0.340	0.330	0.335	0.293	727,000
2024-03-11	0.325	0.340	0.325	0.335	0.293	1,576,500
2024-03-08	0.335	0.335	0.320	0.330	0.288	2,417,000
2024-03-07	0.340	0.340	0.325	0.340	0.297	432,400
2024-03-06	0.350	0.350	0.330	0.335	0.293	2,151,700
2024-03-05	0.345	0.355	0.345	0.350	0.306	9,863,600
2024-03-04	0.320	0.340	0.320	0.340	0.297	1,704,300
2024-03-01	0.320	0.325	0.315	0.325	0.284	2,130,000
2024-02-29	0.320	0.325	0.315	0.325	0.284	276,600
2024-02-28	0.325	0.325	0.320	0.320	0.280	76,300
2024-02-27	0.335	0.335	0.325	0.325	0.284	2,599,700
2024-02-26	0.335	0.340	0.330	0.330	0.288	1,151,800
2024-02-23	0.315	0.335	0.315	0.330	0.288	1,579,000
2024-02-22	0.325	0.325	0.315	0.315	0.275	746,700
2024-02-21	0.320	0.320	0.315	0.320	0.280	237,000
2024-02-20	0.325	0.325	0.320	0.320	0.280	856,300

← NewerPage 10 of 18 · 1,035 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0100 MYR
2025-06-20	0.0100 MYR
2024-06-25	0.0100 MYR
2024-04-25	0.0100 MYR
2023-06-19	0.0080 MYR
2022-06-27	0.0080 MYR
2021-06-25	0.0080 MYR
2020-09-11	0.0080 MYR
2020-07-23	0.0080 MYR
2019-09-12	0.0080 MYR
2019-06-13	0.0080 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.