Brite-Tech Berhad (KLSE:BTECH)
Malaysia · Delayed Price · Currency is MYR 0.2450
-0.0050 (-2.00%)
At close: Jan 29, 2026
Brite-Tech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 568,700 |
| Jan 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 129,700 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 119,400 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 174,500 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,300 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 321,100 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 91,700 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 86,700 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 13,500 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 67,500 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 21,200 |
| Jan 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 112,200 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 77,300 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,000 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 51,600 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 52,500 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,100 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,100 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 61,200 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 95,500 |
| Dec 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 51,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 136,500 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 140,500 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 185,700 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 7,400 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 400 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 20,300 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 32,200 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 3,500 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 60,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 409,500 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,000 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 61,600 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 10,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 85,500 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 74,100 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 12,200 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 20,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 49,200 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 121,000 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 99,000 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,000 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 7,800 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 62,100 |
| Nov 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 6,500 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 66,600 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 45,000 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 15,200 |
| Nov 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 114,000 |