Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.405	0.415	0.390	0.415	0.317	3,017,100
2024-08-05	0.420	0.420	0.390	0.400	0.305	6,591,000
2024-08-02	0.450	0.450	0.420	0.425	0.324	4,173,200
2024-08-01	0.455	0.470	0.455	0.455	0.347	5,217,200
2024-07-31	0.420	0.470	0.420	0.455	0.347	16,533,199
2024-07-30	0.410	0.425	0.410	0.420	0.320	1,869,300
2024-07-29	0.410	0.415	0.405	0.410	0.313	833,700
2024-07-26	0.410	0.425	0.395	0.410	0.313	4,652,900
2024-07-25	0.400	0.400	0.395	0.395	0.301	909,000
2024-07-24	0.405	0.410	0.400	0.400	0.305	325,900
2024-07-23	0.405	0.410	0.405	0.405	0.309	347,600
2024-07-22	0.405	0.405	0.395	0.405	0.309	1,147,100
2024-07-19	0.410	0.410	0.405	0.405	0.309	485,100
2024-07-18	0.415	0.420	0.410	0.415	0.317	875,500
2024-07-17	0.410	0.420	0.410	0.420	0.320	489,900
2024-07-16	0.410	0.415	0.405	0.410	0.313	1,163,600
2024-07-15	0.420	0.420	0.410	0.415	0.317	757,100
2024-07-12	0.415	0.415	0.410	0.415	0.317	516,700
2024-07-11	0.410	0.420	0.410	0.415	0.317	926,500
2024-07-10	0.410	0.420	0.410	0.410	0.313	884,800
2024-07-09	0.405	0.410	0.405	0.410	0.313	429,300
2024-07-05	0.405	0.410	0.405	0.405	0.309	419,600
2024-07-04	0.410	0.410	0.400	0.405	0.309	626,700
2024-07-03	0.415	0.415	0.405	0.410	0.313	1,353,700
2024-07-02	0.410	0.415	0.405	0.415	0.317	677,100
2024-07-01	0.410	0.415	0.400	0.410	0.313	752,700
2024-06-28	0.400	0.405	0.395	0.405	0.309	549,000
2024-06-27	0.400	0.400	0.390	0.395	0.301	610,200
2024-06-26	0.390	0.400	0.390	0.400	0.305	529,600
2024-06-25	0.395	0.395	0.385	0.395	0.301	1,210,600
2024-06-24	0.400	0.400	0.395	0.395	0.301	974,000
2024-06-21	0.405	0.405	0.395	0.400	0.305	1,520,500
2024-06-20	0.420	0.420	0.405	0.405	0.309	2,807,500
2024-06-19	0.415	0.435	0.415	0.425	0.324	4,008,400
2024-06-18	0.410	0.415	0.410	0.415	0.317	730,100
2024-06-14	0.415	0.415	0.405	0.405	0.309	670,400
2024-06-13	0.410	0.425	0.410	0.415	0.317	1,920,900
2024-06-12	0.415	0.415	0.405	0.410	0.313	742,900
2024-06-11	0.405	0.415	0.405	0.415	0.317	920,100
2024-06-10	0.405	0.410	0.400	0.400	0.305	879,900
2024-06-07	0.405	0.405	0.400	0.405	0.309	655,000
2024-06-06	0.390	0.410	0.385	0.405	0.309	1,576,900
2024-06-05	0.385	0.390	0.385	0.385	0.294	178,700
2024-06-04	0.385	0.395	0.385	0.390	0.298	345,300
2024-05-31	0.390	0.390	0.380	0.390	0.298	1,149,400
2024-05-30	0.390	0.405	0.380	0.390	0.298	2,012,100
2024-05-29	0.405	0.405	0.395	0.395	0.301	956,900
2024-05-28	0.410	0.410	0.405	0.405	0.309	359,800
2024-05-27	0.415	0.420	0.410	0.410	0.313	2,108,500
2024-05-24	0.425	0.425	0.410	0.420	0.320	1,191,100
2024-05-23	0.425	0.435	0.425	0.425	0.324	638,400
2024-05-21	0.425	0.435	0.425	0.430	0.328	854,300
2024-05-20	0.430	0.440	0.425	0.430	0.328	1,837,200
2024-05-17	0.425	0.435	0.425	0.435	0.332	730,100
2024-05-16	0.425	0.425	0.420	0.425	0.324	408,100
2024-05-15	0.435	0.435	0.420	0.425	0.324	1,522,100
2024-05-14	0.415	0.440	0.415	0.425	0.324	4,678,700
2024-05-13	0.420	0.420	0.405	0.410	0.313	1,384,100
2024-05-10	0.385	0.425	0.385	0.420	0.320	7,642,200
2024-05-09	0.385	0.390	0.385	0.385	0.294	460,000

← NewerPage 10 of 17 · 974 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0125 MYR
2026-08-05	0.0125 MYR
2026-06-08	0.0125 MYR
2026-02-27	0.0125 MYR
2025-12-01	0.0125 MYR
2025-08-28	0.0100 MYR
2025-08-06	0.0100 MYR
2025-06-11	0.0100 MYR
2025-03-05	0.0100 MYR
2024-11-28	0.0125 MYR
2024-08-27	0.0100 MYR
2024-08-08	0.0100 MYR
2024-02-08	0.0200 MYR
2023-08-02	0.0100 MYR
2023-03-08	0.0050 MYR

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