Brite Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.300	0.300	0.295	0.300	0.249	92,000
2022-06-01	0.300	0.300	0.300	0.300	0.249	20,000
2022-05-30	0.290	0.290	0.290	0.290	0.241	16,100
2022-05-27	0.310	0.310	0.310	0.310	0.258	1,000
2022-05-26	0.290	0.310	0.290	0.310	0.258	51,100
2022-05-25	0.295	0.295	0.290	0.290	0.241	27,400
2022-05-24	0.300	0.300	0.295	0.295	0.245	45,000
2022-05-23	0.300	0.300	0.300	0.300	0.249	24,000
2022-05-19	0.285	0.285	0.285	0.285	0.237	91,000
2022-05-18	0.290	0.290	0.290	0.290	0.241	2,000
2022-05-17	0.290	0.290	0.290	0.290	0.241	18,800
2022-05-13	0.285	0.295	0.280	0.295	0.245	360,700
2022-05-12	0.300	0.320	0.285	0.285	0.237	544,500
2022-05-11	0.285	0.285	0.285	0.285	0.237	6,000
2022-05-10	0.290	0.290	0.285	0.290	0.241	52,500
2022-05-09	0.290	0.300	0.290	0.290	0.241	76,400
2022-05-06	0.310	0.310	0.280	0.290	0.241	716,200
2022-05-05	0.310	0.320	0.310	0.320	0.266	41,100
2022-04-29	0.310	0.310	0.310	0.310	0.258	100
2022-04-28	0.310	0.310	0.310	0.310	0.258	10,000
2022-04-27	0.310	0.315	0.310	0.315	0.262	82,000
2022-04-26	0.325	0.325	0.320	0.320	0.266	37,100
2022-04-25	0.320	0.320	0.320	0.320	0.266	10,000
2022-04-22	0.320	0.320	0.320	0.320	0.266	8,000
2022-04-21	0.325	0.330	0.320	0.330	0.274	55,100
2022-04-15	0.325	0.325	0.325	0.325	0.270	10,000
2022-04-13	0.325	0.325	0.325	0.325	0.270	16,400
2022-04-12	0.325	0.325	0.325	0.325	0.270	35,600
2022-04-11	0.320	0.320	0.320	0.320	0.266	40,900
2022-04-08	0.330	0.330	0.325	0.325	0.270	78,000
2022-04-07	0.325	0.330	0.325	0.330	0.274	34,000
2022-04-06	0.335	0.335	0.325	0.325	0.270	21,700
2022-04-05	0.325	0.325	0.325	0.325	0.270	44,400
2022-04-04	0.325	0.325	0.325	0.325	0.270	36,600
2022-04-01	0.340	0.340	0.325	0.325	0.270	45,000
2022-03-31	0.330	0.335	0.325	0.325	0.270	80,000
2022-03-30	0.320	0.340	0.315	0.330	0.274	586,900
2022-03-29	0.310	0.310	0.310	0.310	0.258	40,000
2022-03-28	0.310	0.310	0.310	0.310	0.258	44,400
2022-03-25	0.310	0.310	0.300	0.310	0.258	19,100
2022-03-24	0.300	0.310	0.300	0.310	0.258	20,700
2022-03-23	0.285	0.300	0.285	0.300	0.249	12,000
2022-03-22	0.285	0.300	0.285	0.290	0.241	40,100
2022-03-18	0.280	0.280	0.280	0.280	0.233	3,000
2022-03-17	0.285	0.300	0.280	0.300	0.249	70,800
2022-03-16	0.280	0.300	0.280	0.300	0.249	34,400
2022-03-15	0.285	0.285	0.285	0.285	0.237	14,300
2022-03-14	0.280	0.280	0.280	0.280	0.233	1,200
2022-03-10	0.280	0.280	0.280	0.280	0.233	2,000
2022-03-09	0.280	0.280	0.280	0.280	0.233	1,500
2022-03-08	0.280	0.280	0.260	0.260	0.216	421,100
2022-03-07	0.290	0.290	0.280	0.280	0.233	259,100
2022-03-04	0.295	0.295	0.290	0.290	0.241	82,800
2022-03-02	0.300	0.300	0.300	0.300	0.249	45,700
2022-03-01	0.300	0.300	0.300	0.300	0.249	140,000
2022-02-25	0.295	0.300	0.295	0.300	0.249	35,400
2022-02-24	0.300	0.310	0.295	0.295	0.245	46,600
2022-02-23	0.300	0.300	0.295	0.295	0.245	23,000
2022-02-22	0.310	0.310	0.300	0.300	0.249	23,500
2022-02-21	0.310	0.315	0.310	0.310	0.258	78,800

← NewerPage 16 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.