Brite Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.330	0.335	0.320	0.325	0.284	504,200
2024-02-16	0.330	0.330	0.325	0.330	0.288	472,500
2024-02-15	0.315	0.330	0.310	0.325	0.284	2,781,800
2024-02-14	0.310	0.315	0.310	0.315	0.275	31,200
2024-02-13	0.315	0.315	0.310	0.310	0.271	79,100
2024-02-09	0.305	0.315	0.305	0.315	0.275	440,300
2024-02-08	0.305	0.305	0.305	0.305	0.266	17,000
2024-02-07	0.315	0.315	0.305	0.305	0.266	251,600
2024-02-06	0.310	0.315	0.310	0.315	0.275	743,900
2024-02-05	0.310	0.315	0.310	0.310	0.271	1,515,500
2024-02-02	0.320	0.325	0.315	0.315	0.275	765,200
2024-01-31	0.310	0.315	0.310	0.310	0.271	311,000
2024-01-30	0.315	0.315	0.310	0.310	0.271	1,551,100
2024-01-29	0.305	0.320	0.300	0.315	0.275	822,600
2024-01-26	0.305	0.305	0.305	0.305	0.266	74,200
2024-01-24	0.300	0.305	0.300	0.305	0.266	203,300
2024-01-23	0.310	0.310	0.300	0.310	0.271	202,300
2024-01-22	0.300	0.310	0.300	0.310	0.271	204,700
2024-01-19	0.300	0.305	0.300	0.300	0.262	248,900
2024-01-18	0.310	0.315	0.300	0.305	0.266	915,400
2024-01-17	0.320	0.330	0.300	0.315	0.275	3,367,000
2024-01-16	0.320	0.340	0.320	0.325	0.284	3,066,300
2024-01-15	0.320	0.325	0.310	0.320	0.280	980,000
2024-01-12	0.325	0.330	0.315	0.320	0.280	2,808,400
2024-01-11	0.315	0.325	0.315	0.325	0.284	263,700
2024-01-10	0.335	0.340	0.310	0.310	0.271	1,992,600
2024-01-09	0.335	0.355	0.330	0.340	0.297	2,235,700
2024-01-08	0.340	0.345	0.335	0.335	0.293	297,800
2024-01-05	0.330	0.345	0.330	0.335	0.293	2,354,100
2024-01-04	0.340	0.360	0.330	0.330	0.288	1,566,900
2024-01-03	0.365	0.370	0.345	0.345	0.301	6,348,600
2024-01-02	0.300	0.375	0.290	0.370	0.323	9,159,700
2023-12-29	0.285	0.295	0.285	0.290	0.253	222,100
2023-12-28	0.285	0.285	0.285	0.285	0.249	5,000
2023-12-27	0.285	0.290	0.280	0.285	0.249	428,100
2023-12-26	0.280	0.285	0.280	0.285	0.249	645,500
2023-12-22	0.280	0.280	0.280	0.280	0.245	249,900
2023-12-21	0.280	0.285	0.280	0.285	0.249	331,100
2023-12-20	0.285	0.285	0.280	0.285	0.249	662,700
2023-12-19	0.280	0.285	0.280	0.285	0.249	238,300
2023-12-18	0.280	0.280	0.280	0.280	0.245	71,200
2023-12-15	0.280	0.280	0.280	0.280	0.245	275,500
2023-12-14	0.290	0.295	0.280	0.280	0.245	396,500
2023-12-13	0.280	0.290	0.280	0.285	0.249	273,300
2023-12-12	0.285	0.290	0.275	0.280	0.245	711,000
2023-12-11	0.285	0.285	0.280	0.280	0.245	658,900
2023-12-08	0.285	0.285	0.275	0.285	0.249	437,400
2023-12-07	0.275	0.290	0.270	0.280	0.245	1,174,800
2023-12-06	0.275	0.280	0.265	0.270	0.236	1,411,100
2023-12-05	0.285	0.290	0.275	0.280	0.245	507,500
2023-12-04	0.285	0.285	0.280	0.280	0.245	505,000
2023-12-01	0.285	0.290	0.285	0.285	0.249	384,900
2023-11-30	0.285	0.285	0.280	0.280	0.245	690,100
2023-11-29	0.290	0.295	0.280	0.285	0.249	1,441,200
2023-11-28	0.310	0.310	0.280	0.285	0.249	2,633,800
2023-11-27	0.335	0.335	0.310	0.310	0.271	1,049,000
2023-11-24	0.340	0.340	0.330	0.340	0.297	761,600
2023-11-23	0.335	0.345	0.335	0.345	0.301	1,606,300
2023-11-22	0.325	0.340	0.320	0.340	0.297	1,395,000
2023-11-21	0.330	0.340	0.315	0.325	0.284	1,583,600

← NewerPage 11 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.