Beta Glass Plc (NGX:BETAGLAS)
Nigeria · Delayed Price · Currency is NGN 408.50
+34.50 (9.22%)
At close: Aug 1, 2025
Beta Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 9.22% | 839,958 |
| Jul 31, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 784,181 |
| Jul 30, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 145,301 |
| Jul 29, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 6.86% | 301,306 |
| Jul 28, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 273,881 |
| Jul 25, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 327,352 |
| Jul 24, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 204,078 |
| Jul 23, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 141,283 |
| Jul 22, 2025 | 310.00 | 350.00 | 310.00 | 350.00 | 350.00 | 4.81% | 1,006,898 |
| Jul 21, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 52,822 |
| Jul 18, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 133,071 |
| Jul 17, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 166,014 |
| Jul 16, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 95,144 |
| Jul 14, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 92,542 |
| Jul 11, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 197,178 |
| Jul 10, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 91,698 |
| Jul 9, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 59,443 |
| Jul 8, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 329,295 |
| Jul 7, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 124,645 |
| Jul 4, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 79,616 |
| Jul 3, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 93,146 |
| Jul 2, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 189,090 |
| Jul 1, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 69,660 |
| Jun 30, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 182,340 |
| Jun 27, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 54,146 |
| Jun 26, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 265,847 |
| Jun 25, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - | 317,978 |
| Jun 24, 2025 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 10.00% | 981,825 |
| Jun 23, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 10.00% | 338,261 |
| Jun 20, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 954,704 |
| Jun 19, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 9.98% | 528,162 |
| Jun 18, 2025 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | 8.59% | 224,283 |
| Jun 17, 2025 | 228.15 | 228.15 | 228.15 | 231.10 | 228.15 | - | 311,557 |
| Jun 16, 2025 | 228.15 | 228.15 | 228.15 | 231.10 | 228.15 | - | 160,058 |
| Jun 13, 2025 | 228.15 | 228.15 | 228.15 | 231.10 | 228.15 | - | 67,039 |
| Jun 11, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 228.15 | 10.00% | 237,224 |
| Jun 10, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 207.42 | -9.69% | 632,755 |
| Jun 5, 2025 | 229.68 | 229.68 | 229.68 | 232.65 | 229.68 | - | 39,047 |
| Jun 4, 2025 | 229.68 | 229.68 | 229.68 | 232.65 | 229.68 | - | 354,817 |
| Jun 3, 2025 | 229.68 | 229.68 | 229.68 | 232.65 | 229.68 | - | 508,522 |
| Jun 2, 2025 | 229.68 | 229.68 | 229.68 | 232.65 | 229.68 | - | 232,275 |
| May 30, 2025 | 232.65 | 232.65 | 232.65 | 232.65 | 229.68 | -10.00% | 218,839 |
| May 29, 2025 | 255.20 | 255.20 | 255.20 | 258.50 | 255.20 | - | 146,713 |
| May 28, 2025 | 255.20 | 255.20 | 255.20 | 258.50 | 255.20 | - | 125,637 |
| May 27, 2025 | 255.20 | 255.20 | 255.20 | 258.50 | 255.20 | - | 6,528 |
| May 26, 2025 | 255.20 | 255.20 | 255.20 | 258.50 | 255.20 | - | 46,300 |
| May 23, 2025 | 255.20 | 255.20 | 255.20 | 258.50 | 255.20 | - | 29,615 |
| May 22, 2025 | 255.20 | 255.20 | 255.20 | 258.50 | 255.20 | - | 163,106 |
| May 21, 2025 | 255.20 | 255.20 | 255.20 | 258.50 | 255.20 | - | 189,434 |
| May 20, 2025 | 255.20 | 255.20 | 255.20 | 258.50 | 255.20 | - | 640,157 |