BETA GLASS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 71.500 | 78.650 | 71.500 | 78.650 | 78.650 | 135,660 |
| 2025-01-31 | 65.000 | 71.500 | 65.000 | 71.500 | 71.500 | 102,608 |
| 2025-01-30 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 359,736 |
| 2025-01-29 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 203,028 |
| 2025-01-28 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 419,397 |
| 2025-01-27 | 59.100 | 65.000 | 59.100 | 65.000 | 65.000 | 167,874 |
| 2025-01-24 | 59.100 | 59.100 | 59.100 | 59.100 | 59.100 | 161,467 |
| 2025-01-23 | 59.100 | 59.100 | 59.100 | 59.100 | 59.100 | 47,222 |
| 2025-01-22 | 59.100 | 59.100 | 59.100 | 59.100 | 59.100 | 562 |
| 2025-01-21 | 59.100 | 59.100 | 59.100 | 59.100 | 59.100 | 14,511 |
| 2025-01-20 | 61.550 | 61.550 | 59.100 | 59.100 | 59.100 | 184,360 |
| 2025-01-17 | 61.550 | 61.550 | 61.550 | 61.550 | 61.550 | 7,395 |
| 2025-01-16 | 61.550 | 61.550 | 61.550 | 61.550 | 61.550 | 2,375 |
| 2025-01-15 | 61.550 | 66.000 | 61.550 | 61.550 | 61.550 | 386,502 |
| 2025-01-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 7,531,926 |
| 2025-01-13 | 64.900 | 64.900 | 58.450 | 60.000 | 60.000 | 7,824,199 |
| 2025-01-10 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 114,416 |
| 2025-01-09 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 7,378 |
| 2025-01-08 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 4,626 |
| 2025-01-07 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 266,461 |
| 2025-01-06 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 17,494 |
| 2025-01-03 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 109,173 |
| 2025-01-02 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 53,752 |
| 2024-12-31 | 59.000 | 64.900 | 59.000 | 64.900 | 64.900 | 272,321 |
| 2024-12-30 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 8,831 |
| 2024-12-27 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 2,785 |
| 2024-12-24 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 106,300 |
| 2024-12-23 | 57.750 | 59.000 | 57.750 | 59.000 | 59.000 | 120,547 |
| 2024-12-20 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 45,187 |
| 2024-12-19 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 19,800 |
| 2024-12-18 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 122,134 |
| 2024-12-17 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 100,698 |
| 2024-12-16 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 84,148 |
| 2024-12-13 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 57,091 |
| 2024-12-12 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 472,025 |
| 2024-12-11 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 1,800 |
| 2024-12-10 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 125,665 |
| 2024-12-09 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 582,428 |
| 2024-12-06 | 53.900 | 57.750 | 53.900 | 57.750 | 57.750 | 424,591 |
| 2024-12-05 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 438,712 |
| 2024-12-04 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 572,533 |
| 2024-12-03 | 49.000 | 53.900 | 49.000 | 53.900 | 53.900 | 536,679 |
| 2024-12-02 | 49.650 | 49.650 | 49.000 | 49.000 | 49.000 | 7,590,559 |
| 2024-11-29 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 4,299 |
| 2024-11-28 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 237,411 |
| 2024-11-27 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 1,313 |
| 2024-11-26 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 78,617 |
| 2024-11-25 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 97,375 |
| 2024-11-22 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 2,140 |
| 2024-11-21 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 96,516 |
| 2024-11-20 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 41,065 |
| 2024-11-19 | 49.850 | 49.850 | 49.650 | 49.650 | 49.650 | 467,169 |
| 2024-11-18 | 45.350 | 49.850 | 45.350 | 49.850 | 49.850 | 1,354,432 |
| 2024-11-15 | 45.350 | 45.350 | 45.350 | 45.350 | 45.350 | 24,594 |
| 2024-11-14 | 45.350 | 45.350 | 45.350 | 45.350 | 45.350 | 70,352 |
| 2024-11-13 | 45.350 | 45.350 | 45.350 | 45.350 | 45.350 | 29,244 |
| 2024-11-12 | 45.250 | 45.500 | 45.250 | 45.350 | 45.350 | 503,383 |
| 2024-11-11 | 45.000 | 45.250 | 45.000 | 45.250 | 45.250 | 1,213,650 |
| 2024-11-08 | 47.350 | 47.350 | 45.000 | 45.000 | 45.000 | 1,786,512 |
| 2024-11-07 | 47.350 | 47.350 | 47.350 | 47.350 | 47.350 | 58,535 |
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.