Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.385	0.390	0.385	0.385	0.294	460,000
2024-05-08	0.390	0.390	0.385	0.385	0.294	376,700
2024-05-07	0.395	0.395	0.385	0.390	0.298	376,200
2024-05-06	0.385	0.405	0.385	0.395	0.301	1,460,600
2024-05-03	0.380	0.390	0.380	0.385	0.294	591,800
2024-05-02	0.385	0.385	0.380	0.380	0.290	361,500
2024-04-30	0.390	0.395	0.385	0.385	0.294	461,200
2024-04-29	0.390	0.390	0.385	0.390	0.298	819,400
2024-04-26	0.375	0.385	0.375	0.385	0.294	262,800
2024-04-25	0.380	0.380	0.375	0.380	0.290	537,100
2024-04-24	0.370	0.385	0.365	0.375	0.286	636,900
2024-04-23	0.370	0.370	0.365	0.370	0.282	138,000
2024-04-22	0.365	0.370	0.365	0.365	0.278	221,000
2024-04-19	0.370	0.370	0.360	0.365	0.278	382,500
2024-04-18	0.365	0.375	0.365	0.375	0.286	295,700
2024-04-17	0.370	0.370	0.365	0.365	0.278	160,400
2024-04-16	0.370	0.370	0.355	0.365	0.278	673,100
2024-04-15	0.375	0.375	0.370	0.375	0.286	1,054,800
2024-04-12	0.385	0.385	0.380	0.385	0.294	428,400
2024-04-09	0.385	0.385	0.380	0.385	0.294	141,100
2024-04-08	0.380	0.385	0.380	0.385	0.294	168,100
2024-04-05	0.385	0.395	0.380	0.385	0.294	1,063,400
2024-04-04	0.390	0.405	0.385	0.390	0.298	3,409,200
2024-04-03	0.395	0.395	0.385	0.390	0.298	746,300
2024-04-02	0.385	0.395	0.380	0.395	0.301	2,240,100
2024-04-01	0.385	0.390	0.380	0.385	0.294	895,500
2024-03-29	0.380	0.385	0.375	0.385	0.294	383,400
2024-03-27	0.380	0.385	0.365	0.380	0.290	722,600
2024-03-26	0.380	0.385	0.375	0.385	0.294	895,100
2024-03-25	0.390	0.390	0.380	0.385	0.294	294,900
2024-03-22	0.400	0.400	0.380	0.385	0.294	2,151,300
2024-03-21	0.365	0.395	0.360	0.395	0.301	3,121,600
2024-03-20	0.360	0.365	0.360	0.365	0.278	95,100
2024-03-19	0.355	0.360	0.355	0.360	0.275	321,900
2024-03-18	0.360	0.360	0.355	0.360	0.275	279,700
2024-03-15	0.365	0.365	0.360	0.360	0.275	202,400
2024-03-14	0.360	0.365	0.360	0.365	0.278	247,300
2024-03-13	0.360	0.360	0.360	0.360	0.275	133,900
2024-03-12	0.360	0.365	0.355	0.360	0.275	616,900
2024-03-11	0.365	0.365	0.360	0.360	0.275	113,200
2024-03-08	0.370	0.370	0.365	0.365	0.278	185,400
2024-03-07	0.365	0.370	0.365	0.370	0.282	169,600
2024-03-06	0.370	0.370	0.365	0.365	0.278	149,400
2024-03-05	0.370	0.370	0.365	0.365	0.278	594,500
2024-03-04	0.375	0.375	0.370	0.370	0.282	306,800
2024-03-01	0.375	0.375	0.370	0.375	0.286	235,200
2024-02-29	0.370	0.375	0.370	0.370	0.282	270,400
2024-02-28	0.380	0.380	0.370	0.375	0.286	282,800
2024-02-27	0.385	0.390	0.370	0.385	0.294	1,111,000
2024-02-26	0.385	0.390	0.385	0.385	0.294	411,600
2024-02-23	0.395	0.400	0.390	0.390	0.298	324,900
2024-02-22	0.385	0.400	0.385	0.400	0.305	1,538,500
2024-02-21	0.385	0.390	0.380	0.385	0.294	96,500
2024-02-20	0.390	0.395	0.380	0.385	0.294	995,500
2024-02-19	0.390	0.390	0.385	0.385	0.294	413,600
2024-02-16	0.395	0.395	0.385	0.390	0.298	252,900
2024-02-15	0.385	0.400	0.385	0.395	0.301	1,484,900
2024-02-14	0.385	0.390	0.380	0.385	0.294	317,200
2024-02-13	0.380	0.390	0.375	0.385	0.294	226,600
2024-02-09	0.380	0.385	0.365	0.380	0.290	544,700

← NewerPage 11 of 17 · 975 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.