BETA GLASS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	47.350	47.350	47.350	47.350	47.350	60,021
2024-11-05	47.350	47.350	47.350	47.350	47.350	32,249
2024-11-04	47.350	47.350	47.350	47.350	47.350	186,752
2024-11-01	45.400	47.350	45.400	47.350	47.350	1,420,558
2024-10-31	48.950	48.950	45.400	45.400	45.400	1,313,281
2024-10-30	48.950	48.950	48.950	48.950	48.950	23,122
2024-10-29	48.950	48.950	48.950	48.950	48.950	15,921
2024-10-28	48.950	48.950	48.950	48.950	48.950	108,692
2024-10-25	48.950	48.950	48.950	48.950	48.950	1,010
2024-10-24	48.950	48.950	48.950	48.950	48.950	117,908
2024-10-23	48.950	48.950	48.950	48.950	48.950	5,735
2024-10-22	48.950	48.950	48.950	48.950	48.950	2,947
2024-10-21	48.950	48.950	48.950	48.950	48.950	32,780
2024-10-18	48.950	48.950	48.950	48.950	48.950	50
2024-10-17	48.950	48.950	48.950	48.950	48.950	18,830
2024-10-16	48.950	48.950	48.950	48.950	48.950	32,185
2024-10-15	48.950	48.950	48.950	48.950	48.950	25,355
2024-10-14	48.950	48.950	48.950	48.950	48.950	9,235
2024-10-11	48.950	48.950	48.950	48.950	48.950	6,734
2024-10-10	48.950	48.950	48.950	48.950	48.950	3,562
2024-10-09	48.950	48.950	48.950	48.950	48.950	1,060
2024-10-08	48.950	48.950	48.950	48.950	48.950	2,566
2024-10-07	48.950	48.950	48.950	48.950	48.950	9,322
2024-10-04	48.950	48.950	48.950	48.950	48.950	110
2024-10-03	48.950	48.950	48.950	48.950	48.950	6,525
2024-10-02	48.950	48.950	48.950	48.950	48.950	54,201
2024-09-30	48.950	48.950	48.950	48.950	48.950	111,177
2024-09-27	44.500	48.950	44.500	48.950	48.950	222,159
2024-09-26	48.000	48.000	44.500	44.500	44.500	1,636,714
2024-09-25	48.000	48.000	48.000	48.000	48.000	111,722
2024-09-24	48.000	48.000	48.000	48.000	48.000	51,375
2024-09-23	48.000	48.000	48.000	48.000	48.000	4,529
2024-09-20	48.000	48.000	48.000	48.000	48.000	0
2024-09-19	48.000	48.000	48.000	48.000	48.000	20,120
2024-09-18	48.000	48.000	48.000	48.000	48.000	53,545
2024-09-17	48.000	48.000	48.000	48.000	48.000	30,998
2024-09-13	48.000	48.000	48.000	48.000	48.000	24,502
2024-09-12	48.000	48.000	48.000	48.000	48.000	41,650
2024-09-11	48.000	48.000	48.000	48.000	48.000	99,393
2024-09-10	48.000	48.000	48.000	48.000	48.000	5,746
2024-09-09	48.000	48.000	48.000	48.000	48.000	115,962
2024-09-06	48.000	48.000	48.000	48.000	48.000	13,346
2024-09-05	48.000	48.000	48.000	48.000	48.000	14,063
2024-09-04	48.000	48.000	48.000	48.000	48.000	76,499
2024-09-03	48.000	48.000	48.000	48.000	48.000	80,314
2024-09-02	48.000	48.000	48.000	48.000	48.000	13,283
2024-08-30	48.000	48.000	48.000	48.000	48.000	47,632
2024-08-29	48.000	48.000	48.000	48.000	48.000	50,095
2024-08-28	48.000	48.000	48.000	48.000	48.000	80,000
2024-08-27	48.000	48.000	48.000	48.000	48.000	60,968
2024-08-26	48.000	48.000	48.000	48.000	48.000	65,094
2024-08-23	48.000	48.000	48.000	48.000	48.000	10,700
2024-08-22	48.000	48.000	48.000	48.000	48.000	12,150
2024-08-21	48.000	48.000	48.000	48.000	48.000	1,512
2024-08-20	48.000	48.000	48.000	48.000	48.000	2,017,181
2024-08-19	53.000	53.000	48.000	48.000	48.000	1,248,975
2024-08-16	53.000	53.000	53.000	53.000	53.000	2,817
2024-08-15	53.000	53.000	53.000	53.000	53.000	427
2024-08-14	53.000	53.000	53.000	53.000	53.000	21,322
2024-08-13	53.000	53.000	53.000	53.000	53.000	14,637

← NewerPage 9 of 21 · 1,236 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.