BETA GLASS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	39.600	39.600	39.600	39.600	39.600	32,515
2022-11-30	39.600	39.600	39.600	39.600	39.600	29,629
2022-11-29	39.600	39.600	39.600	39.600	39.600	5,681
2022-11-28	43.950	43.950	39.600	39.600	39.600	361,884
2022-11-25	43.950	43.950	43.950	43.950	43.950	2,055
2022-11-24	43.950	43.950	43.950	43.950	43.950	16,060
2022-11-23	43.950	43.950	43.950	43.950	43.950	1,236
2022-11-22	43.950	43.950	43.950	43.950	43.950	221
2022-11-21	43.950	43.950	43.950	43.950	43.950	1,343
2022-11-18	43.950	43.950	43.950	43.950	43.950	1,955
2022-11-17	43.950	43.950	43.950	43.950	43.950	0
2022-11-16	43.950	43.950	43.950	43.950	43.950	13,772
2022-11-15	43.950	43.950	43.950	43.950	43.950	484
2022-11-14	43.950	43.950	43.950	43.950	43.950	2,697
2022-11-11	43.950	43.950	43.950	43.950	43.950	2,010
2022-11-10	43.950	43.950	43.950	43.950	43.950	590
2022-11-09	43.950	43.950	43.950	43.950	43.950	1,200
2022-11-08	43.950	43.950	43.950	43.950	43.950	271
2022-11-07	43.950	43.950	43.950	43.950	43.950	1,333
2022-11-04	43.950	43.950	43.950	43.950	43.950	2,656
2022-11-03	43.950	43.950	43.950	43.950	43.950	1,400
2022-11-02	43.950	43.950	43.950	43.950	43.950	3,416
2022-11-01	43.950	43.950	43.950	43.950	43.950	661
2022-10-31	43.950	43.950	43.950	43.950	43.950	1,045
2022-10-28	43.950	43.950	43.950	43.950	43.950	71,793
2022-10-27	43.950	43.950	43.950	43.950	43.950	612
2022-10-26	43.950	43.950	43.950	43.950	43.950	5,390
2022-10-25	43.950	43.950	43.950	43.950	43.950	25,662
2022-10-24	41.500	43.950	41.500	43.950	43.950	130,884
2022-10-21	41.500	41.500	41.500	41.500	41.500	1,750
2022-10-20	46.100	46.100	41.500	41.500	41.500	200,287
2022-10-19	46.100	46.100	46.100	46.100	46.100	5,509
2022-10-18	46.100	46.100	46.100	46.100	46.100	206,213
2022-10-17	46.100	46.100	46.100	46.100	46.100	0
2022-10-14	46.100	46.100	46.100	46.100	46.100	70
2022-10-13	46.100	46.100	46.100	46.100	46.100	15,245
2022-10-12	46.100	46.100	46.100	46.100	46.100	2,100
2022-10-11	46.100	46.100	46.100	46.100	46.100	514
2022-10-07	46.100	46.100	46.100	46.100	46.100	7,285
2022-10-06	46.100	46.100	46.100	46.100	46.100	0
2022-10-05	46.100	46.100	46.100	46.100	46.100	1,000
2022-10-04	46.100	46.100	46.100	46.100	46.100	1,464
2022-09-30	46.100	46.100	46.100	46.100	46.100	300
2022-09-29	46.100	46.100	46.100	46.100	46.100	68
2022-09-28	46.100	46.100	46.100	46.100	46.100	3,226
2022-09-27	46.100	46.100	46.100	46.100	46.100	10,000
2022-09-26	46.100	46.100	46.100	46.100	46.100	914
2022-09-23	46.100	46.100	46.100	46.100	46.100	250
2022-09-22	46.100	46.100	46.100	46.100	46.100	0
2022-09-21	46.100	46.100	46.100	46.100	46.100	11,000
2022-09-20	46.100	46.100	46.100	46.100	46.100	13,299
2022-09-19	46.100	46.100	46.100	46.100	46.100	5,156
2022-09-16	46.100	46.100	46.100	46.100	46.100	8,502
2022-09-15	46.100	46.100	46.100	46.100	46.100	3,500
2022-09-14	46.100	46.100	46.100	46.100	46.100	50,490
2022-09-13	46.100	46.100	46.100	46.100	46.100	9,335
2022-09-12	51.200	51.200	46.100	46.100	46.100	312,352
2022-09-09	51.200	51.200	51.200	51.200	51.200	60
2022-09-08	51.200	51.200	51.200	51.200	51.200	20
2022-09-07	51.200	51.200	51.200	51.200	51.200	0

← NewerPage 17 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	7.2000 NGN
2025-06-18	2.9500 NGN
2024-06-19	1.4000 NGN
2023-06-19	1.1700 NGN
2022-06-14	1.3200 NGN
2021-06-11	1.0400 NGN
2020-06-15	1.6700 NGN
2019-06-17	1.3000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.