Brite Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.320	0.330	0.320	0.320	0.297	64,200
2024-08-16	0.320	0.320	0.320	0.320	0.297	17,100
2024-08-15	0.325	0.330	0.310	0.310	0.288	87,500
2024-08-14	0.315	0.325	0.310	0.325	0.301	154,500
2024-08-12	0.320	0.325	0.315	0.320	0.297	83,500
2024-08-09	0.325	0.330	0.315	0.320	0.297	178,000
2024-08-08	0.310	0.320	0.305	0.320	0.297	119,200
2024-08-07	0.300	0.315	0.300	0.315	0.292	310,100
2024-08-06	0.305	0.315	0.300	0.300	0.278	56,400
2024-08-05	0.310	0.310	0.295	0.305	0.283	1,199,300
2024-08-02	0.315	0.315	0.315	0.315	0.292	118,700
2024-08-01	0.320	0.325	0.315	0.325	0.301	109,400
2024-07-31	0.315	0.325	0.310	0.325	0.301	273,500
2024-07-30	0.325	0.325	0.320	0.320	0.297	145,500
2024-07-29	0.330	0.330	0.330	0.330	0.306	51,000
2024-07-26	0.330	0.335	0.330	0.330	0.306	130,500
2024-07-25	0.330	0.335	0.330	0.330	0.306	143,300
2024-07-24	0.340	0.340	0.330	0.335	0.311	142,400
2024-07-23	0.335	0.340	0.330	0.340	0.315	148,400
2024-07-22	0.340	0.340	0.330	0.330	0.306	73,200
2024-07-19	0.335	0.340	0.335	0.340	0.315	215,000
2024-07-18	0.340	0.340	0.335	0.335	0.311	247,000
2024-07-16	0.340	0.340	0.335	0.340	0.315	133,400
2024-07-15	0.340	0.345	0.335	0.340	0.315	256,200
2024-07-12	0.340	0.345	0.330	0.345	0.320	1,382,000
2024-07-11	0.335	0.345	0.335	0.345	0.320	257,700
2024-07-10	0.340	0.350	0.340	0.345	0.320	158,200
2024-07-09	0.355	0.365	0.345	0.345	0.320	1,126,900
2024-07-05	0.350	0.360	0.350	0.355	0.329	380,200
2024-07-04	0.350	0.355	0.350	0.355	0.329	50,700
2024-07-03	0.350	0.360	0.350	0.350	0.325	750,200
2024-07-02	0.355	0.355	0.345	0.350	0.325	241,200
2024-07-01	0.345	0.355	0.345	0.350	0.325	75,900
2024-06-28	0.335	0.355	0.335	0.355	0.329	359,600
2024-06-27	0.340	0.345	0.335	0.335	0.311	207,900
2024-06-26	0.330	0.345	0.330	0.345	0.320	233,400
2024-06-25	0.350	0.350	0.335	0.335	0.311	355,000
2024-06-24	0.350	0.360	0.350	0.360	0.325	579,700
2024-06-21	0.355	0.360	0.345	0.355	0.320	1,920,800
2024-06-20	0.355	0.360	0.350	0.360	0.325	310,700
2024-06-19	0.360	0.365	0.350	0.355	0.320	624,200
2024-06-18	0.360	0.365	0.360	0.360	0.325	325,200
2024-06-14	0.365	0.370	0.360	0.360	0.325	761,100
2024-06-13	0.355	0.370	0.355	0.370	0.334	803,700
2024-06-12	0.365	0.365	0.350	0.355	0.320	2,044,700
2024-06-11	0.390	0.390	0.360	0.365	0.329	3,529,500
2024-06-10	0.380	0.395	0.375	0.390	0.352	6,835,100
2024-06-07	0.360	0.370	0.360	0.365	0.329	2,969,000
2024-06-06	0.345	0.365	0.345	0.360	0.325	1,438,400
2024-06-05	0.345	0.350	0.345	0.350	0.316	170,200
2024-06-04	0.345	0.350	0.340	0.350	0.316	151,600
2024-05-31	0.350	0.355	0.345	0.350	0.316	225,100
2024-05-30	0.340	0.355	0.335	0.345	0.311	851,800
2024-05-29	0.340	0.350	0.340	0.340	0.307	275,500
2024-05-28	0.350	0.350	0.340	0.340	0.307	808,900
2024-05-27	0.350	0.355	0.345	0.350	0.316	461,500
2024-05-24	0.350	0.355	0.345	0.350	0.316	503,300
2024-05-23	0.355	0.360	0.350	0.350	0.316	1,143,500
2024-05-21	0.350	0.355	0.335	0.355	0.320	1,003,000
2024-05-20	0.350	0.360	0.350	0.355	0.320	1,771,000

← NewerPage 9 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.