Brite Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.300	0.305	0.300	0.305	0.283	11,600
2024-11-21	0.295	0.300	0.295	0.300	0.278	1,500
2024-11-20	0.300	0.300	0.295	0.295	0.274	35,200
2024-11-19	0.300	0.305	0.300	0.305	0.283	45,600
2024-11-18	0.300	0.305	0.300	0.305	0.283	45,000
2024-11-15	0.300	0.310	0.300	0.310	0.288	31,600
2024-11-14	0.300	0.305	0.300	0.305	0.283	170,100
2024-11-13	0.305	0.310	0.300	0.310	0.288	48,100
2024-11-12	0.305	0.310	0.305	0.310	0.288	61,500
2024-11-08	0.305	0.320	0.300	0.315	0.292	160,000
2024-11-07	0.310	0.330	0.305	0.310	0.288	75,400
2024-11-06	0.300	0.310	0.300	0.310	0.288	21,100
2024-11-05	0.300	0.310	0.300	0.310	0.288	153,200
2024-11-01	0.310	0.315	0.310	0.315	0.292	800
2024-10-30	0.305	0.310	0.300	0.310	0.288	10,900
2024-10-28	0.310	0.310	0.305	0.305	0.283	30,000
2024-10-25	0.315	0.315	0.315	0.315	0.292	100
2024-10-24	0.310	0.315	0.310	0.315	0.292	76,400
2024-10-23	0.305	0.310	0.305	0.310	0.288	20,200
2024-10-21	0.305	0.310	0.305	0.310	0.288	79,200
2024-10-18	0.300	0.310	0.300	0.310	0.288	25,700
2024-10-17	0.305	0.305	0.305	0.305	0.283	10,000
2024-10-16	0.300	0.305	0.300	0.305	0.283	2,000
2024-10-14	0.310	0.325	0.300	0.305	0.283	79,800
2024-10-11	0.300	0.305	0.300	0.305	0.283	11,900
2024-10-10	0.310	0.310	0.300	0.310	0.288	89,400
2024-10-09	0.305	0.310	0.300	0.300	0.278	191,500
2024-10-08	0.300	0.315	0.300	0.310	0.288	189,000
2024-10-07	0.300	0.310	0.300	0.310	0.288	191,500
2024-10-04	0.305	0.315	0.305	0.315	0.292	92,000
2024-10-03	0.305	0.315	0.305	0.315	0.292	10,200
2024-10-01	0.305	0.315	0.305	0.315	0.292	8,000
2024-09-30	0.305	0.315	0.305	0.315	0.292	30,200
2024-09-27	0.310	0.315	0.310	0.315	0.292	39,600
2024-09-26	0.315	0.315	0.315	0.315	0.292	100
2024-09-25	0.315	0.315	0.315	0.315	0.292	20,100
2024-09-24	0.320	0.320	0.310	0.315	0.292	55,700
2024-09-23	0.325	0.325	0.315	0.320	0.297	13,200
2024-09-20	0.320	0.330	0.320	0.325	0.301	37,600
2024-09-19	0.315	0.320	0.310	0.320	0.297	79,300
2024-09-18	0.315	0.315	0.305	0.315	0.292	4,100
2024-09-17	0.320	0.320	0.310	0.315	0.292	31,100
2024-09-13	0.315	0.320	0.315	0.320	0.297	63,000
2024-09-12	0.310	0.315	0.310	0.315	0.292	25,000
2024-09-10	0.310	0.315	0.310	0.315	0.292	27,900
2024-09-09	0.310	0.315	0.305	0.315	0.292	52,800
2024-09-06	0.315	0.320	0.315	0.320	0.297	14,000
2024-09-05	0.310	0.335	0.310	0.325	0.301	54,500
2024-09-04	0.315	0.330	0.310	0.330	0.306	340,400
2024-09-03	0.320	0.335	0.315	0.330	0.306	196,700
2024-09-02	0.315	0.320	0.315	0.320	0.297	29,300
2024-08-30	0.315	0.315	0.315	0.315	0.292	600
2024-08-29	0.310	0.315	0.310	0.315	0.292	35,100
2024-08-28	0.310	0.315	0.310	0.315	0.292	71,700
2024-08-27	0.315	0.320	0.315	0.320	0.297	4,500
2024-08-26	0.310	0.315	0.310	0.315	0.292	40,600
2024-08-23	0.330	0.330	0.310	0.320	0.297	210,900
2024-08-22	0.330	0.340	0.320	0.330	0.306	13,800
2024-08-21	0.330	0.330	0.315	0.330	0.306	73,300
2024-08-20	0.330	0.330	0.315	0.320	0.297	14,100

← NewerPage 8 of 18 · 1,038 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.