Beta Glass Plc (NGX:BETAGLAS)
Nigeria
· Delayed Price · Currency is NGN 370.00
0.00 (0.00%)
At close: Dec 5, 2025
Beta Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 17,368 |
| Dec 4, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 169,648 |
| Dec 3, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 29,110 |
| Dec 2, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 34,296 |
| Dec 1, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 132,943 |
| Nov 28, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 23,438 |
| Nov 27, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 321,080 |
| Nov 26, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 437,777 |
| Nov 25, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 59,905 |
| Nov 24, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 68,478 |
| Nov 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 115,206 |
| Nov 20, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 184,623 |
| Nov 19, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 214,177 |
| Nov 18, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 350,994 |
| Nov 17, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 409,647 |
| Nov 14, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 501,285 |
| Nov 13, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 509,686 |
| Nov 12, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 246,949 |
| Nov 11, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -6.02% | 526,193 |
| Nov 10, 2025 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - | 717,366 |
| Nov 7, 2025 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - | 798,587 |
| Nov 6, 2025 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - | 228,597 |
| Nov 5, 2025 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | -9.99% | 218,543 |
| Nov 4, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | - | 112,194 |
| Nov 3, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | - | 50,920 |
| Oct 31, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | - | 637,625 |
| Oct 30, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | - | 109,396 |
| Oct 29, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | -10.00% | 223,038 |
| Oct 28, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 133,046 |
| Oct 27, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 55,026 |
| Oct 24, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 24,483 |
| Oct 23, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 48,986 |
| Oct 22, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 69,739 |
| Oct 21, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 76,756 |
| Oct 20, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 34,727 |
| Oct 17, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 21,447 |
| Oct 16, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 12,474 |
| Oct 15, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 14,536 |
| Oct 14, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 13,556 |
| Oct 13, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 41,118 |
| Oct 10, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 25,990 |
| Oct 9, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 57,844 |
| Oct 8, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 22,575 |
| Oct 7, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 267,087 |
| Oct 6, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 35,421 |
| Oct 3, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 18,935 |
| Oct 2, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 56,400 |
| Sep 30, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 28,900 |
| Sep 29, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 39,547 |
| Sep 26, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 38,254 |
| Sep 25, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 14,365 |
| Sep 24, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 17,809 |
| Sep 23, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 34,532 |
| Sep 22, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 33,505 |
| Sep 19, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 73,330 |
| Sep 18, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 47,121 |
| Sep 17, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 38,098 |
| Sep 16, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 41,324 |
| Sep 15, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 47,126 |
| Sep 12, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 67,824 |
| Sep 11, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 71,535 |
| Sep 10, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 61,806 |
| Sep 9, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 46,962 |
| Sep 8, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 158,262 |
| Sep 4, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 88,822 |
| Sep 3, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 242,655 |
| Sep 2, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 223,048 |
| Sep 1, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 95,890 |
| Aug 29, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 99,821 |
| Aug 28, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 81,699 |
| Aug 27, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 439,491 |
| Aug 26, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 8.16% | 238,731 |
| Aug 25, 2025 | 449.35 | 449.35 | 449.35 | 449.35 | 449.35 | - | 142,484 |
| Aug 22, 2025 | 440.00 | 449.35 | 440.00 | 449.35 | 449.35 | 10.00% | 539,743 |
| Aug 21, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 425,461 |
| Aug 20, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 571,648 |
| Aug 19, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 150,586 |
| Aug 18, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 384,423 |
| Aug 15, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 154,462 |
| Aug 14, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 670,362 |
| Aug 13, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 208,889 |
| Aug 12, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 39,033 |
| Aug 11, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 198,414 |
| Aug 8, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 30,814 |
| Aug 7, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 152,540 |
| Aug 6, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 141,942 |
| Aug 5, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 424,651 |
| Aug 4, 2025 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - | 925,115 |
| 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 |