Bright Packaging Industry Berhad (KLSE:BRIGHT)
Malaysia · Delayed Price · Currency is MYR 0.2000
+0.0050 (2.56%)
At close: Aug 28, 2025
KLSE:BRIGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 557,300 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 229,200 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 75,100 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 10,000 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,600 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 49,000 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 69,800 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 325,100 |
| Aug 14, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.81% | 905,600 |
| Aug 12, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 5,100 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 9.09% | 200 |
| Aug 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 101,300 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,000 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 44,700 |
| Jul 24, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 96,000 |
| Jul 22, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 2,600 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 21,200 |
| Jul 17, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 47,000 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 6,400 |
| Jul 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 13,300 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 20,000 |
| Jun 18, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 3,800 |
| Jun 17, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 25,400 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,800 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 47,300 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 76,700 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,700 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 145,300 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 59,000 |
| May 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 3,300 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 500 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 1,200 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 300 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 16,000 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 61,300 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 80,000 |
| Apr 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 50,000 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 30,000 |
| Apr 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 3,400 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 22,300 |
| Apr 8, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 3.23% | 67,000 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 289,000 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 47,500 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 47,500 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 180,000 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 47,000 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 125,400 |