Brite Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-11	0.275	0.280	0.275	0.280	0.260	38,500
2025-03-10	0.270	0.280	0.270	0.275	0.255	19,900
2025-03-06	0.275	0.275	0.275	0.275	0.255	46,000
2025-03-05	0.270	0.280	0.270	0.280	0.260	22,000
2025-03-04	0.275	0.275	0.275	0.275	0.255	50,400
2025-03-03	0.280	0.280	0.280	0.280	0.260	3,000
2025-02-28	0.280	0.290	0.270	0.280	0.260	266,700
2025-02-26	0.280	0.280	0.280	0.280	0.260	1,000
2025-02-25	0.275	0.275	0.270	0.270	0.250	15,500
2025-02-21	0.280	0.280	0.280	0.280	0.260	1,000
2025-02-20	0.280	0.280	0.280	0.280	0.260	40,000
2025-02-19	0.275	0.285	0.265	0.280	0.260	73,200
2025-02-18	0.275	0.285	0.275	0.285	0.264	10,200
2025-02-17	0.275	0.290	0.270	0.290	0.269	73,000
2025-02-14	0.275	0.290	0.275	0.285	0.264	90,300
2025-02-13	0.285	0.285	0.285	0.285	0.264	9,500
2025-02-12	0.285	0.285	0.280	0.285	0.264	108,000
2025-02-10	0.280	0.285	0.280	0.280	0.260	183,300
2025-02-06	0.290	0.290	0.290	0.290	0.269	100
2025-02-05	0.285	0.290	0.280	0.285	0.264	241,700
2025-02-04	0.290	0.295	0.290	0.295	0.274	20,700
2025-02-03	0.295	0.295	0.290	0.290	0.269	30,500
2025-01-31	0.280	0.290	0.280	0.290	0.269	242,300
2025-01-28	0.295	0.295	0.285	0.285	0.264	105,700
2025-01-27	0.295	0.295	0.285	0.285	0.264	17,600
2025-01-24	0.285	0.285	0.285	0.285	0.264	45,300
2025-01-23	0.290	0.295	0.285	0.285	0.264	73,800
2025-01-22	0.295	0.300	0.295	0.300	0.278	49,800
2025-01-21	0.295	0.295	0.295	0.295	0.274	80,000
2025-01-20	0.295	0.295	0.285	0.290	0.269	30,200
2025-01-17	0.290	0.290	0.285	0.290	0.269	313,000
2025-01-16	0.300	0.300	0.290	0.290	0.269	24,200
2025-01-15	0.295	0.300	0.290	0.300	0.278	194,300
2025-01-14	0.295	0.300	0.290	0.290	0.269	516,700
2025-01-13	0.305	0.305	0.290	0.300	0.278	601,700
2025-01-10	0.305	0.310	0.305	0.310	0.288	9,000
2025-01-09	0.310	0.315	0.305	0.315	0.292	41,100
2025-01-08	0.310	0.320	0.310	0.320	0.297	30,000
2025-01-06	0.315	0.320	0.305	0.310	0.288	756,800
2025-01-03	0.305	0.315	0.305	0.315	0.292	14,000
2024-12-30	0.310	0.320	0.310	0.320	0.297	48,900
2024-12-26	0.305	0.310	0.305	0.310	0.288	63,000
2024-12-24	0.305	0.310	0.305	0.310	0.288	203,400
2024-12-23	0.305	0.305	0.300	0.305	0.283	12,600
2024-12-20	0.300	0.305	0.300	0.300	0.278	293,100
2024-12-19	0.295	0.305	0.295	0.305	0.283	133,800
2024-12-18	0.300	0.305	0.300	0.305	0.283	11,600
2024-12-17	0.305	0.305	0.305	0.305	0.283	100
2024-12-16	0.300	0.305	0.300	0.305	0.283	206,700
2024-12-13	0.305	0.310	0.305	0.310	0.288	200,500
2024-12-11	0.305	0.310	0.300	0.305	0.283	218,800
2024-12-10	0.305	0.310	0.300	0.305	0.283	176,100
2024-12-09	0.310	0.310	0.300	0.305	0.283	26,000
2024-12-06	0.305	0.310	0.305	0.310	0.288	119,100
2024-12-05	0.305	0.310	0.300	0.305	0.283	394,000
2024-12-04	0.305	0.315	0.305	0.315	0.292	10,200
2024-12-02	0.310	0.325	0.310	0.315	0.292	206,900
2024-11-29	0.315	0.325	0.315	0.320	0.297	148,600
2024-11-27	0.300	0.320	0.300	0.320	0.297	193,000
2024-11-25	0.295	0.305	0.295	0.305	0.283	36,200

← NewerPage 7 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.