Brite Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.305	0.315	0.300	0.300	0.262	38,600
2023-07-28	0.315	0.315	0.305	0.305	0.266	6,000
2023-07-27	0.290	0.310	0.290	0.310	0.271	4,200
2023-07-25	0.290	0.320	0.290	0.315	0.275	700
2023-07-24	0.320	0.320	0.310	0.310	0.271	1,300
2023-07-21	0.290	0.305	0.290	0.305	0.266	1,900
2023-07-20	0.290	0.310	0.290	0.305	0.266	12,600
2023-07-17	0.290	0.315	0.290	0.315	0.275	19,200
2023-07-14	0.295	0.315	0.295	0.315	0.275	8,000
2023-07-11	0.310	0.320	0.310	0.320	0.280	30,300
2023-07-10	0.310	0.320	0.300	0.320	0.280	19,200
2023-07-07	0.305	0.320	0.305	0.320	0.280	10,200
2023-07-05	0.320	0.320	0.320	0.320	0.280	5,000
2023-07-04	0.290	0.320	0.290	0.320	0.280	2,200
2023-06-30	0.315	0.315	0.315	0.315	0.275	600
2023-06-28	0.330	0.330	0.300	0.305	0.266	137,400
2023-06-26	0.335	0.335	0.335	0.335	0.293	1,200
2023-06-23	0.310	0.320	0.305	0.320	0.280	39,900
2023-06-22	0.315	0.320	0.300	0.320	0.280	134,500
2023-06-16	0.355	0.355	0.345	0.350	0.299	47,200
2023-06-15	0.340	0.355	0.340	0.355	0.303	104,000
2023-06-14	0.350	0.355	0.345	0.355	0.303	86,900
2023-06-13	0.335	0.370	0.335	0.350	0.299	289,900
2023-06-12	0.330	0.335	0.320	0.335	0.286	156,100
2023-06-09	0.330	0.330	0.330	0.330	0.282	4,200
2023-06-07	0.330	0.330	0.325	0.330	0.282	28,200
2023-06-06	0.290	0.330	0.290	0.330	0.282	39,200
2023-06-02	0.280	0.315	0.280	0.315	0.269	800
2023-06-01	0.290	0.315	0.290	0.315	0.269	40,900
2023-05-30	0.300	0.300	0.300	0.300	0.256	30,200
2023-05-29	0.300	0.310	0.295	0.300	0.256	67,000
2023-05-26	0.315	0.315	0.300	0.300	0.256	7,000
2023-05-25	0.320	0.330	0.305	0.305	0.260	192,300
2023-05-22	0.315	0.320	0.310	0.315	0.269	26,600
2023-05-18	0.320	0.320	0.320	0.320	0.273	32,000
2023-05-12	0.305	0.320	0.305	0.320	0.273	20,800
2023-05-11	0.315	0.315	0.310	0.315	0.269	25,000
2023-05-08	0.315	0.315	0.315	0.315	0.269	2,700
2023-04-27	0.285	0.315	0.285	0.315	0.269	31,100
2023-04-26	0.300	0.310	0.285	0.310	0.265	100,500
2023-04-25	0.305	0.305	0.300	0.305	0.260	41,900
2023-04-20	0.285	0.315	0.285	0.315	0.269	1,500
2023-04-17	0.300	0.315	0.280	0.305	0.260	29,700
2023-04-13	0.285	0.310	0.285	0.310	0.265	12,000
2023-04-11	0.310	0.310	0.310	0.310	0.265	4,600
2023-04-07	0.285	0.305	0.285	0.305	0.260	9,700
2023-04-05	0.295	0.310	0.290	0.310	0.265	133,300
2023-04-04	0.300	0.310	0.290	0.310	0.265	11,000
2023-04-03	0.290	0.310	0.290	0.290	0.248	60,700
2023-03-31	0.280	0.320	0.280	0.320	0.273	2,500
2023-03-29	0.310	0.320	0.310	0.320	0.273	5,900
2023-03-28	0.310	0.310	0.310	0.310	0.265	3,600
2023-03-27	0.320	0.320	0.310	0.310	0.265	9,000
2023-03-24	0.305	0.310	0.305	0.310	0.265	1,500
2023-03-22	0.295	0.305	0.295	0.300	0.256	111,000
2023-03-17	0.290	0.295	0.290	0.295	0.252	14,700
2023-03-16	0.280	0.295	0.280	0.295	0.252	59,000
2023-03-14	0.315	0.320	0.280	0.315	0.269	112,000
2023-03-10	0.305	0.320	0.300	0.320	0.273	18,400
2023-03-09	0.270	0.320	0.270	0.320	0.273	13,500

← NewerPage 13 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.