Kuala Lumpur - Delayed Quote MYR

Brite-Tech Berhad (0011.KL)

0.2600

0.0000

(0.00%)

As of 10:21:42 AM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 26, 2025	0.2600	0.2700	0.2600	0.2600	0.2600	40,100
May 23, 2025	0.2500	0.2700	0.2500	0.2600	0.2600	234,600
May 22, 2025	0.2600	0.2600	0.2500	0.2500	0.2500	172,800
May 21, 2025	0.2550	0.2600	0.2500	0.2500	0.2500	78,000
May 20, 2025	0.2550	0.2700	0.2550	0.2600	0.2600	383,400
May 19, 2025	0.2500	0.2550	0.2500	0.2550	0.2550	51,300
May 16, 2025	0.2550	0.2600	0.2500	0.2600	0.2600	130,300
May 15, 2025	0.2550	0.2600	0.2550	0.2550	0.2550	124,600
May 14, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	199,100
May 13, 2025	0.2550	0.2600	0.2500	0.2600	0.2600	909,200
May 9, 2025	0.2450	0.2500	0.2450	0.2500	0.2500	110,000
May 8, 2025	0.2500	0.2550	0.2500	0.2550	0.2550	100,100
May 7, 2025	0.2500	0.2550	0.2500	0.2500	0.2500	290,300
May 6, 2025	0.2500	0.2550	0.2500	0.2550	0.2550	190,200
May 5, 2025	0.2500	0.2550	0.2500	0.2550	0.2550	100,400
May 2, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	165,000
Apr 30, 2025	0.2550	0.2600	0.2500	0.2600	0.2600	289,800
Apr 29, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	11,500
Apr 28, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 25, 2025	0.2550	0.2600	0.2550	0.2600	0.2600	50,200
Apr 24, 2025	0.2550	0.2600	0.2500	0.2600	0.2600	182,200
Apr 23, 2025	0.2600	0.2650	0.2550	0.2650	0.2650	5,700
Apr 22, 2025	0.2500	0.2650	0.2500	0.2650	0.2650	211,500
Apr 21, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Apr 18, 2025	0.2550	0.2650	0.2500	0.2650	0.2650	65,800
Apr 17, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 16, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	21,100
Apr 15, 2025	0.2650	0.2650	0.2450	0.2600	0.2600	6,600
Apr 14, 2025	0.2600	0.2650	0.2600	0.2650	0.2650	45,000
Apr 11, 2025	0.2550	0.2600	0.2550	0.2600	0.2600	11,000
Apr 10, 2025	0.2550	0.2600	0.2500	0.2600	0.2600	73,700
Apr 9, 2025	0.2400	0.2550	0.2400	0.2550	0.2550	30,100
Apr 8, 2025	0.2350	0.2550	0.2350	0.2550	0.2550	138,100
Apr 7, 2025	0.2600	0.2600	0.2350	0.2500	0.2500	867,300
Apr 4, 2025	0.2700	0.2700	0.2650	0.2700	0.2700	89,600
Apr 3, 2025	0.2700	0.2800	0.2700	0.2800	0.2800	50,100
Apr 2, 2025	0.2800	0.2900	0.2550	0.2850	0.2850	1,397,100
Mar 28, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 27, 2025	0.2750	0.2900	0.2750	0.2900	0.2900	13,300
Mar 26, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	20,000
Mar 25, 2025	0.2750	0.2850	0.2700	0.2800	0.2800	89,600
Mar 24, 2025	0.2850	0.2900	0.2700	0.2750	0.2750	831,700
Mar 21, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 20, 2025	0.2800	0.2900	0.2800	0.2900	0.2900	15,900
Mar 19, 2025	0.2750	0.2900	0.2750	0.2900	0.2900	20,100
Mar 17, 2025	0.2850	0.2900	0.2850	0.2900	0.2900	129,400
Mar 14, 2025	0.2750	0.2850	0.2750	0.2850	0.2850	130,100
Mar 13, 2025	0.2800	0.2850	0.2800	0.2850	0.2850	50,000
Mar 12, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	47,400
Mar 11, 2025	0.2750	0.2800	0.2750	0.2800	0.2800	38,500
Mar 10, 2025	0.2700	0.2800	0.2700	0.2750	0.2750	19,900
Mar 7, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 6, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	46,000
Mar 5, 2025	0.2700	0.2800	0.2700	0.2800	0.2800	22,000
Mar 4, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	50,400
Mar 3, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Feb 28, 2025	0.2800	0.2900	0.2700	0.2800	0.2800	266,700
Feb 27, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 26, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Feb 25, 2025	0.2750	0.2750	0.2700	0.2700	0.2700	15,500
Feb 24, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 21, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Feb 20, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	40,000
Feb 19, 2025	0.2750	0.2850	0.2650	0.2800	0.2800	73,200
Feb 18, 2025	0.2750	0.2850	0.2750	0.2850	0.2850	10,200
Feb 17, 2025	0.2750	0.2900	0.2700	0.2900	0.2900	73,000
Feb 14, 2025	0.2750	0.2900	0.2750	0.2850	0.2850	90,300
Feb 13, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	9,500
Feb 12, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	108,000
Feb 10, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	183,300
Feb 7, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 6, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	100
Feb 5, 2025	0.2850	0.2900	0.2800	0.2850	0.2850	241,700
Feb 4, 2025	0.2900	0.2950	0.2900	0.2950	0.2950	20,700
Feb 3, 2025	0.2950	0.2950	0.2900	0.2900	0.2900	30,500
Jan 31, 2025	0.2800	0.2900	0.2800	0.2900	0.2900	242,300
Jan 28, 2025	0.2950	0.2950	0.2850	0.2850	0.2850	105,700
Jan 27, 2025	0.2950	0.2950	0.2850	0.2850	0.2850	17,600
Jan 24, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	45,300
Jan 23, 2025	0.2900	0.2950	0.2850	0.2850	0.2850	73,800
Jan 22, 2025	0.2950	0.3000	0.2950	0.3000	0.3000	49,800
Jan 21, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	80,000
Jan 20, 2025	0.2950	0.2950	0.2850	0.2900	0.2900	30,200
Jan 17, 2025	0.2900	0.2900	0.2850	0.2900	0.2900	313,000
Jan 16, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	24,200
Jan 15, 2025	0.2950	0.3000	0.2900	0.3000	0.3000	194,300
Jan 14, 2025	0.2950	0.3000	0.2900	0.2900	0.2900	516,700
Jan 13, 2025	0.3050	0.3050	0.2900	0.3000	0.3000	601,700
Jan 10, 2025	0.3050	0.3100	0.3050	0.3100	0.3100	9,000
Jan 9, 2025	0.3100	0.3150	0.3050	0.3150	0.3150	41,100
Jan 8, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	30,000
Jan 7, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 6, 2025	0.3150	0.3200	0.3050	0.3100	0.3100	756,800
Jan 3, 2025	0.3050	0.3150	0.3050	0.3150	0.3150	14,000
Jan 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 30, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	48,900
Dec 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 26, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	63,000
Dec 24, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	203,400
Dec 23, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	12,600
Dec 20, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	293,100
Dec 19, 2024	0.2950	0.3050	0.2950	0.3050	0.3050	133,800
Dec 18, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	11,600
Dec 17, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	100
Dec 16, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	206,700
Dec 13, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	200,500
Dec 12, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 11, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	218,800
Dec 10, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	176,100
Dec 9, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	26,000
Dec 6, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	119,100
Dec 5, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	394,000
Dec 4, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	10,200
Dec 3, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 2, 2024	0.3100	0.3250	0.3100	0.3150	0.3150	206,900
Nov 29, 2024	0.3150	0.3250	0.3150	0.3200	0.3200	148,600
Nov 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 27, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	193,000
Nov 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Nov 25, 2024	0.2950	0.3050	0.2950	0.3050	0.3050	36,200
Nov 22, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	11,600
Nov 21, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	1,500
Nov 20, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	35,200
Nov 19, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	45,600
Nov 18, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	45,000
Nov 15, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	31,600
Nov 14, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	170,100
Nov 13, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	48,100
Nov 12, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	61,500
Nov 11, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Nov 8, 2024	0.3050	0.3200	0.3000	0.3150	0.3150	160,000
Nov 7, 2024	0.3100	0.3300	0.3050	0.3100	0.3100	75,400
Nov 6, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	21,100
Nov 5, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	153,200
Nov 4, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Nov 1, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	800
Oct 30, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	10,900
Oct 29, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Oct 28, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	30,000
Oct 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	100
Oct 24, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	76,400
Oct 23, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	20,200
Oct 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 21, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	79,200
Oct 18, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	25,700
Oct 17, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	10,000
Oct 16, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	2,000
Oct 15, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Oct 14, 2024	0.3100	0.3250	0.3000	0.3050	0.3050	79,800
Oct 11, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	11,900
Oct 10, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	89,400
Oct 9, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	191,500
Oct 8, 2024	0.3000	0.3150	0.3000	0.3100	0.3100	189,000
Oct 7, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	191,500
Oct 4, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	92,000
Oct 3, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	10,200
Oct 2, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 1, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	8,000
Sep 30, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	30,200
Sep 27, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	39,600
Sep 26, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	100
Sep 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	20,100
Sep 24, 2024	0.3200	0.3200	0.3100	0.3150	0.3150	55,700
Sep 23, 2024	0.3250	0.3250	0.3150	0.3200	0.3200	13,200
Sep 20, 2024	0.3200	0.3300	0.3200	0.3250	0.3250	37,600
Sep 19, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	79,300
Sep 18, 2024	0.3150	0.3150	0.3050	0.3150	0.3150	4,100
Sep 17, 2024	0.3200	0.3200	0.3100	0.3150	0.3150	31,100
Sep 13, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	63,000
Sep 12, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	25,000
Sep 11, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Sep 10, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	27,900
Sep 9, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	52,800
Sep 6, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	14,000
Sep 5, 2024	0.3100	0.3350	0.3100	0.3250	0.3250	54,500
Sep 4, 2024	0.3150	0.3300	0.3100	0.3300	0.3300	340,400
Sep 3, 2024	0.3200	0.3350	0.3150	0.3300	0.3300	196,700
Sep 2, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	29,300
Aug 30, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	600
Aug 29, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	35,100
Aug 28, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	71,700
Aug 27, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	4,500
Aug 26, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	40,600
Aug 23, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	210,900
Aug 22, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	13,800
Aug 21, 2024	0.3300	0.3300	0.3150	0.3300	0.3300	73,300
Aug 20, 2024	0.3300	0.3300	0.3150	0.3200	0.3200	14,100
Aug 19, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	64,200
Aug 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	17,100
Aug 15, 2024	0.3250	0.3300	0.3100	0.3100	0.3100	87,500
Aug 14, 2024	0.3150	0.3250	0.3100	0.3250	0.3250	154,500
Aug 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 12, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	83,500
Aug 9, 2024	0.3250	0.3300	0.3150	0.3200	0.3200	178,000
Aug 8, 2024	0.3100	0.3200	0.3050	0.3200	0.3200	119,200
Aug 7, 2024	0.3000	0.3150	0.3000	0.3150	0.3150	310,100
Aug 6, 2024	0.3050	0.3150	0.3000	0.3000	0.3000	56,400
Aug 5, 2024	0.3100	0.3100	0.2950	0.3050	0.3050	1,184,300
Aug 2, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	118,700
Aug 1, 2024	0.3200	0.3250	0.3150	0.3250	0.3250	109,400
Jul 31, 2024	0.3150	0.3250	0.3100	0.3250	0.3250	273,500
Jul 30, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	145,500
Jul 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	51,000
Jul 26, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	130,500
Jul 25, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	143,300
Jul 24, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	142,400
Jul 23, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	148,400
Jul 22, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	73,200
Jul 19, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	215,000
Jul 18, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	247,000
Jul 17, 2024	0.3350	0.3450	0.3350	0.3450	0.3450	152,800
Jul 16, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	133,400
Jul 15, 2024	0.3400	0.3450	0.3350	0.3400	0.3400	256,200
Jul 12, 2024	0.3400	0.3450	0.3300	0.3450	0.3450	1,382,000
Jul 11, 2024	0.3350	0.3450	0.3350	0.3450	0.3450	257,700
Jul 10, 2024	0.3400	0.3500	0.3400	0.3450	0.3450	158,200
Jul 9, 2024	0.3550	0.3650	0.3450	0.3450	0.3450	1,126,900
Jul 5, 2024	0.3500	0.3600	0.3500	0.3550	0.3550	380,200
Jul 4, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	50,700
Jul 3, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	750,200
Jul 2, 2024	0.3550	0.3550	0.3450	0.3500	0.3500	241,200
Jul 1, 2024	0.3450	0.3550	0.3450	0.3500	0.3500	75,900
Jun 28, 2024	0.3350	0.3550	0.3350	0.3550	0.3550	359,600
Jun 27, 2024	0.3400	0.3450	0.3350	0.3350	0.3350	207,900
Jun 26, 2024	0.3300	0.3450	0.3300	0.3450	0.3450	233,400
Jun 25, 2024	0.01 Dividend
Jun 25, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	355,000
Jun 24, 2024	0.3500	0.3600	0.3500	0.3600	0.3500	579,700
Jun 21, 2024	0.3550	0.3600	0.3450	0.3550	0.3451	1,920,800
Jun 20, 2024	0.3550	0.3600	0.3500	0.3600	0.3500	310,700
Jun 19, 2024	0.3600	0.3650	0.3500	0.3550	0.3451	624,200
Jun 18, 2024	0.3600	0.3650	0.3600	0.3600	0.3500	325,200
Jun 14, 2024	0.3650	0.3700	0.3600	0.3600	0.3500	761,100
Jun 13, 2024	0.3550	0.3700	0.3550	0.3700	0.3597	803,700
Jun 12, 2024	0.3650	0.3650	0.3500	0.3550	0.3451	2,044,700
Jun 11, 2024	0.3900	0.3900	0.3600	0.3650	0.3549	3,529,500
Jun 10, 2024	0.3800	0.3950	0.3750	0.3900	0.3792	6,835,100
Jun 7, 2024	0.3600	0.3700	0.3600	0.3650	0.3549	2,969,000
Jun 6, 2024	0.3450	0.3650	0.3450	0.3600	0.3500	1,438,400
Jun 5, 2024	0.3450	0.3500	0.3450	0.3500	0.3403	170,200
Jun 4, 2024	0.3450	0.3500	0.3400	0.3500	0.3403	151,600
May 31, 2024	0.3500	0.3550	0.3450	0.3500	0.3403	225,100
May 30, 2024	0.3400	0.3550	0.3350	0.3450	0.3354	851,800
May 29, 2024	0.3400	0.3500	0.3400	0.3400	0.3306	275,500
May 28, 2024	0.3500	0.3500	0.3400	0.3400	0.3306	808,900
May 27, 2024	0.3500	0.3550	0.3450	0.3500	0.3403	461,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brite-Tech Berhad (0011.KL)