Bright Packaging Industry Berhad (KLSE:BRIGHT)
Malaysia · Delayed Price · Currency is MYR 0.1850
+0.0100 (5.71%)
At close: Aug 11, 2026
KLSE:BRIGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 2,091,100 |
| Aug 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Aug 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 908,800 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 355,100 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 183,500 |
| Aug 4, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 1,658,700 |
| Aug 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 222,900 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 30,600 |
| Jul 30, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | - | 3,502,600 |
| Jul 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 143,400 |
| Jul 27, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.90% | 1,624,400 |
| Jul 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 468,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 805,000 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 46,300 |
| Jul 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 179,600 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 33,600 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 80,000 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 50,000 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 52,000 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 140,900 |
| Jun 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,300 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 110,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,000 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,000 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 62,500 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 51,200 |
| May 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 261,300 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 10,000 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 46,000 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 100,000 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,500 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 79,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 74,200 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 163,800 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 273,000 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 351,000 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 199,600 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 55,800 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 106,200 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 19,100 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 7,100 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 10,000 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 97,100 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 10,000 |