BETA GLASS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	59.950	59.950	59.950	59.950	59.950	948
2023-11-15	59.950	59.950	59.950	59.950	59.950	4,530
2023-11-14	59.950	59.950	59.950	59.950	59.950	12,900
2023-11-13	59.950	59.950	59.950	59.950	59.950	2,644
2023-11-10	59.950	59.950	59.950	59.950	59.950	5,917
2023-11-09	59.950	59.950	59.950	59.950	59.950	12,512
2023-11-08	59.950	59.950	59.950	59.950	59.950	64,425
2023-11-07	59.950	59.950	59.950	59.950	59.950	8,087
2023-11-06	59.950	59.950	59.950	59.950	59.950	608
2023-11-03	59.950	59.950	59.950	59.950	59.950	23,428
2023-11-02	59.950	59.950	59.950	59.950	59.950	71,434
2023-11-01	60.300	60.300	54.300	59.950	59.950	392,496
2023-10-31	66.950	66.950	60.300	60.300	60.300	133,782
2023-10-30	66.950	66.950	66.950	66.950	66.950	60,095
2023-10-27	66.950	66.950	66.950	66.950	66.950	1
2023-10-26	66.950	66.950	66.950	66.950	66.950	5,015
2023-10-25	66.950	66.950	66.950	66.950	66.950	3,815
2023-10-24	66.950	66.950	66.950	66.950	66.950	17
2023-10-23	66.950	66.950	66.950	66.950	66.950	0
2023-10-20	66.950	66.950	66.950	66.950	66.950	21
2023-10-19	66.950	66.950	66.950	66.950	66.950	417
2023-10-18	66.950	66.950	66.950	66.950	66.950	342
2023-10-17	66.950	66.950	66.950	66.950	66.950	19,714
2023-10-16	66.950	66.950	66.950	66.950	66.950	55,086
2023-10-13	66.950	66.950	66.950	66.950	66.950	53,841
2023-10-12	66.950	66.950	66.950	66.950	66.950	1,513
2023-10-11	66.950	66.950	66.950	66.950	66.950	3,415
2023-10-10	66.950	66.950	66.950	66.950	66.950	1,675
2023-10-09	66.950	66.950	66.950	66.950	66.950	52,750
2023-10-06	66.950	66.950	66.950	66.950	66.950	34,871
2023-10-05	66.950	66.950	66.950	66.950	66.950	2,528
2023-10-04	66.950	66.950	66.950	66.950	66.950	143,775
2023-10-03	60.900	66.950	60.900	66.950	66.950	636,084
2023-09-29	56.200	60.900	56.200	60.900	60.900	593,633
2023-09-28	51.300	56.200	51.300	56.200	56.200	370,843
2023-09-26	46.700	51.300	46.700	51.300	51.300	114,411
2023-09-25	46.700	46.700	46.700	46.700	46.700	457,222
2023-09-22	46.700	46.700	46.700	46.700	46.700	115,036
2023-09-21	46.700	46.700	46.700	46.700	46.700	20,489
2023-09-20	46.700	46.700	46.700	46.700	46.700	59,416
2023-09-19	46.700	46.700	46.700	46.700	46.700	14,250
2023-09-18	51.850	51.850	46.700	46.700	46.700	211,778
2023-09-15	51.850	51.850	51.850	51.850	51.850	32,372
2023-09-14	51.850	51.850	51.850	51.850	51.850	5,000
2023-09-13	51.850	51.850	51.850	51.850	51.850	2,036
2023-09-12	51.850	51.850	51.850	51.850	51.850	4,129
2023-09-11	51.850	51.850	51.850	51.850	51.850	60,043
2023-09-08	51.850	51.850	51.850	51.850	51.850	203,532
2023-09-07	47.150	51.850	47.150	51.850	51.850	166,935
2023-09-06	42.900	47.150	42.000	47.150	47.150	876,294
2023-09-05	39.000	42.900	39.000	42.900	42.900	354,656
2023-09-04	39.000	39.000	39.000	39.000	39.000	80,542
2023-09-01	39.000	39.000	39.000	39.000	39.000	400
2023-08-31	39.000	39.000	39.000	39.000	39.000	2,733
2023-08-30	39.000	39.000	39.000	39.000	39.000	17,141
2023-08-29	39.000	39.000	39.000	39.000	39.000	12,320
2023-08-28	39.000	39.000	39.000	39.000	39.000	32,130
2023-08-25	39.000	39.000	39.000	39.000	39.000	22,500
2023-08-24	39.000	39.000	39.000	39.000	39.000	3,701
2023-08-23	39.000	39.000	39.000	39.000	39.000	44,762

← NewerPage 13 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	7.2000 NGN
2025-06-18	2.9500 NGN
2024-06-19	1.4000 NGN
2023-06-19	1.1700 NGN
2022-06-14	1.3200 NGN
2021-06-11	1.0400 NGN
2020-06-15	1.6700 NGN
2019-06-17	1.3000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.