BETA GLASS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	62.550	62.550	62.550	62.550	62.550	275,887
2022-06-03	62.550	62.550	62.550	62.550	62.550	160,052
2022-06-02	62.550	62.550	62.550	62.550	62.550	19,120
2022-06-01	62.550	62.550	62.550	62.550	62.550	27,710
2022-05-31	62.550	62.550	62.550	62.550	62.550	0
2022-05-30	62.550	62.550	62.550	62.550	62.550	2,803
2022-05-27	62.550	62.550	62.550	62.550	62.550	25,976
2022-05-26	62.550	62.550	62.550	62.550	62.550	5,462
2022-05-25	62.550	62.550	62.550	62.550	62.550	9,064
2022-05-24	62.550	62.550	62.550	62.550	62.550	214,523
2022-05-23	62.550	62.550	62.550	62.550	62.550	50,115
2022-05-20	62.550	62.550	62.550	62.550	62.550	8,407
2022-05-19	57.000	62.550	57.000	62.550	62.550	442,852
2022-05-18	57.000	57.000	57.000	57.000	57.000	435
2022-05-17	57.000	57.000	57.000	57.000	57.000	209,146
2022-05-16	57.000	57.000	57.000	57.000	57.000	10,782
2022-05-13	57.000	57.000	57.000	57.000	57.000	37,011
2022-05-12	57.000	57.000	57.000	57.000	57.000	36,520
2022-05-11	57.000	57.000	57.000	57.000	57.000	18,394
2022-05-10	57.000	57.000	57.000	57.000	57.000	15,439
2022-05-09	57.000	57.000	57.000	57.000	57.000	36,422
2022-05-06	57.000	57.000	57.000	57.000	57.000	22,984
2022-05-05	58.200	58.200	57.000	57.000	57.000	203,815
2022-05-04	58.200	58.200	58.200	58.200	58.200	38,961
2022-04-29	58.200	58.200	58.200	58.200	58.200	25,748
2022-04-28	58.200	58.200	58.200	58.200	58.200	26,144
2022-04-27	58.200	58.200	58.200	58.200	58.200	2,112
2022-04-26	58.200	58.200	58.200	58.200	58.200	25,265
2022-04-25	58.200	58.200	58.200	58.200	58.200	697
2022-04-22	58.200	58.200	58.200	58.200	58.200	6,005
2022-04-21	58.200	58.200	58.200	58.200	58.200	25,272
2022-04-20	58.200	58.200	58.200	58.200	58.200	15,160
2022-04-19	58.200	58.200	58.200	58.200	58.200	268,880
2022-04-14	58.200	58.200	58.200	58.200	58.200	26,615
2022-04-13	58.200	58.200	58.200	58.200	58.200	115,221
2022-04-12	58.200	58.200	58.200	58.200	58.200	10,347
2022-04-11	58.200	58.200	58.200	58.200	58.200	22,533
2022-04-08	58.200	58.200	58.200	58.200	58.200	11,301
2022-04-07	58.200	58.200	58.200	58.200	58.200	20,086
2022-04-06	58.200	58.200	58.200	58.200	58.200	2,563
2022-04-05	58.200	58.200	58.200	58.200	58.200	400
2022-04-04	58.200	58.200	58.200	58.200	58.200	8,138
2022-04-01	58.200	58.200	58.200	58.200	58.200	2,506
2022-03-31	58.200	58.200	58.200	58.200	58.200	31,818
2022-03-30	58.200	58.200	58.200	58.200	58.200	1,534
2022-03-29	58.200	58.200	58.200	58.200	58.200	42,023
2022-03-28	52.950	58.200	52.950	58.200	58.200	153,384
2022-03-25	52.950	52.950	52.950	52.950	52.950	210
2022-03-24	52.950	52.950	52.950	52.950	52.950	1,385
2022-03-23	52.950	52.950	52.950	52.950	52.950	106,619
2022-03-22	52.950	52.950	52.950	52.950	52.950	758
2022-03-21	52.950	52.950	52.950	52.950	52.950	3,706
2022-03-18	52.950	52.950	52.950	52.950	52.950	0
2022-03-17	52.950	52.950	52.950	52.950	52.950	350
2022-03-16	52.950	52.950	52.950	52.950	52.950	43,804
2022-03-15	52.950	52.950	52.950	52.950	52.950	250
2022-03-14	52.950	52.950	52.950	52.950	52.950	17
2022-03-11	52.950	52.950	52.950	52.950	52.950	290
2022-03-10	52.950	52.950	52.950	52.950	52.950	435
2022-03-09	52.950	52.950	52.950	52.950	52.950	9,727

← NewerPage 19 of 21 · 1,240 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.