Brite Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.305	0.310	0.305	0.310	0.258	10,000
2022-02-15	0.300	0.300	0.290	0.290	0.241	12,000
2022-02-14	0.300	0.300	0.300	0.300	0.249	16,000
2022-02-11	0.300	0.305	0.290	0.305	0.254	26,600
2022-02-10	0.300	0.300	0.300	0.300	0.249	35,000
2022-02-09	0.295	0.295	0.295	0.295	0.245	8,400
2022-02-07	0.300	0.300	0.300	0.300	0.249	8,000
2022-02-03	0.300	0.300	0.280	0.280	0.233	5,000
2022-01-31	0.285	0.300	0.285	0.300	0.249	10,100
2022-01-28	0.280	0.280	0.280	0.280	0.233	80,000
2022-01-27	0.285	0.285	0.285	0.285	0.237	2,000
2022-01-26	0.285	0.285	0.285	0.285	0.237	24,800
2022-01-25	0.305	0.305	0.285	0.290	0.241	92,500
2022-01-24	0.275	0.290	0.275	0.290	0.241	98,400
2022-01-21	0.275	0.290	0.275	0.275	0.229	75,000
2022-01-20	0.270	0.280	0.270	0.280	0.233	94,800
2022-01-19	0.270	0.270	0.270	0.270	0.224	87,100
2022-01-17	0.280	0.285	0.270	0.270	0.224	406,200
2022-01-14	0.295	0.295	0.280	0.285	0.237	315,600
2022-01-13	0.310	0.310	0.300	0.300	0.249	454,800
2022-01-12	0.340	0.340	0.300	0.300	0.249	779,000
2022-01-11	0.335	0.340	0.320	0.340	0.283	77,200
2022-01-10	0.330	0.335	0.330	0.335	0.278	27,100
2022-01-07	0.320	0.330	0.320	0.330	0.274	28,000
2022-01-06	0.335	0.335	0.325	0.330	0.274	80,700
2022-01-05	0.330	0.335	0.320	0.335	0.278	80,800
2022-01-04	0.335	0.340	0.330	0.330	0.274	385,800
2022-01-03	0.340	0.355	0.340	0.355	0.295	5,200
2021-12-31	0.335	0.350	0.335	0.340	0.283	22,000
2021-12-30	0.345	0.345	0.345	0.345	0.287	3,000
2021-12-29	0.340	0.340	0.340	0.340	0.283	18,100
2021-12-28	0.355	0.355	0.340	0.340	0.283	51,500
2021-12-27	0.355	0.355	0.355	0.355	0.295	6,000
2021-12-24	0.345	0.345	0.345	0.345	0.287	16,000
2021-12-22	0.350	0.355	0.345	0.355	0.295	41,400
2021-12-21	0.365	0.365	0.365	0.365	0.303	3,300
2021-12-20	0.360	0.360	0.360	0.360	0.299	5,000
2021-12-17	0.360	0.360	0.360	0.360	0.299	7,700
2021-12-16	0.370	0.370	0.370	0.370	0.308	5,000
2021-12-15	0.380	0.380	0.380	0.380	0.316	900
2021-12-13	0.360	0.370	0.360	0.370	0.308	24,000
2021-12-10	0.370	0.370	0.360	0.360	0.299	72,600
2021-12-09	0.365	0.365	0.365	0.365	0.303	9,000
2021-12-08	0.365	0.370	0.355	0.365	0.303	9,000
2021-12-07	0.360	0.395	0.350	0.355	0.295	27,100
2021-12-06	0.360	0.365	0.355	0.360	0.299	170,700
2021-12-02	0.360	0.380	0.350	0.370	0.308	41,700
2021-12-01	0.365	0.385	0.365	0.385	0.320	28,200
2021-11-30	0.390	0.390	0.375	0.375	0.312	46,500
2021-11-29	0.360	0.385	0.360	0.380	0.316	59,500
2021-11-26	0.385	0.395	0.370	0.390	0.324	133,300
2021-11-25	0.400	0.400	0.385	0.395	0.328	151,500
2021-11-24	0.400	0.400	0.400	0.400	0.332	25,000
2021-11-23	0.400	0.405	0.390	0.405	0.337	14,000
2021-11-22	0.405	0.405	0.395	0.405	0.337	46,800
2021-11-19	0.400	0.410	0.400	0.405	0.337	22,000
2021-11-18	0.395	0.405	0.395	0.405	0.337	11,000
2021-11-17	0.400	0.405	0.395	0.405	0.337	84,300
2021-11-16	0.400	0.410	0.400	0.410	0.341	61,500
2021-11-15	0.415	0.415	0.400	0.415	0.345	21,000

← NewerPage 17 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.