Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.410	0.415	0.405	0.410	0.298	1,178,000
2024-02-06	0.410	0.420	0.405	0.415	0.301	1,649,300
2024-02-05	0.420	0.425	0.410	0.410	0.298	1,059,800
2024-02-02	0.410	0.430	0.410	0.415	0.301	1,299,500
2024-01-31	0.410	0.415	0.405	0.415	0.301	1,186,000
2024-01-30	0.410	0.410	0.400	0.405	0.294	1,528,500
2024-01-29	0.410	0.410	0.405	0.410	0.298	1,455,500
2024-01-26	0.410	0.415	0.405	0.405	0.294	3,050,600
2024-01-24	0.360	0.415	0.345	0.410	0.298	7,412,100
2024-01-23	0.355	0.365	0.355	0.360	0.261	1,196,200
2024-01-22	0.375	0.375	0.310	0.355	0.258	8,774,700
2024-01-19	0.400	0.410	0.395	0.400	0.290	791,700
2024-01-18	0.410	0.415	0.400	0.400	0.290	1,200,000
2024-01-17	0.420	0.420	0.405	0.405	0.294	719,400
2024-01-16	0.440	0.440	0.420	0.420	0.305	1,225,600
2024-01-15	0.430	0.440	0.430	0.435	0.316	1,365,200
2024-01-12	0.435	0.435	0.425	0.425	0.308	483,800
2024-01-11	0.440	0.445	0.430	0.435	0.316	1,940,600
2024-01-10	0.430	0.445	0.430	0.440	0.319	4,609,100
2024-01-09	0.415	0.430	0.415	0.425	0.308	1,877,800
2024-01-08	0.420	0.420	0.415	0.415	0.301	474,600
2024-01-05	0.410	0.420	0.410	0.420	0.305	948,100
2024-01-04	0.405	0.415	0.400	0.410	0.298	1,073,600
2024-01-03	0.400	0.405	0.400	0.400	0.290	427,400
2024-01-02	0.400	0.400	0.395	0.400	0.290	885,200
2023-12-29	0.395	0.405	0.395	0.400	0.290	684,300
2023-12-28	0.395	0.395	0.395	0.395	0.287	414,600
2023-12-27	0.400	0.400	0.395	0.395	0.287	864,200
2023-12-26	0.405	0.405	0.400	0.400	0.290	1,109,300
2023-12-22	0.405	0.410	0.405	0.405	0.294	219,200
2023-12-21	0.410	0.410	0.405	0.405	0.294	809,700
2023-12-20	0.410	0.410	0.405	0.410	0.298	359,200
2023-12-19	0.410	0.415	0.410	0.410	0.298	243,300
2023-12-18	0.415	0.415	0.410	0.410	0.298	170,900
2023-12-15	0.415	0.420	0.410	0.415	0.301	322,100
2023-12-14	0.415	0.415	0.410	0.415	0.301	257,300
2023-12-13	0.410	0.415	0.410	0.415	0.301	195,200
2023-12-12	0.415	0.415	0.405	0.415	0.301	215,500
2023-12-11	0.405	0.415	0.405	0.415	0.301	158,600
2023-12-08	0.405	0.410	0.405	0.405	0.294	250,100
2023-12-07	0.405	0.410	0.405	0.405	0.294	102,000
2023-12-06	0.410	0.410	0.405	0.410	0.298	606,300
2023-12-05	0.415	0.415	0.410	0.410	0.298	379,900
2023-12-04	0.415	0.415	0.410	0.415	0.301	650,300
2023-12-01	0.410	0.415	0.410	0.415	0.301	301,500
2023-11-30	0.415	0.415	0.410	0.410	0.298	159,600
2023-11-29	0.410	0.420	0.410	0.415	0.301	312,700
2023-11-28	0.415	0.415	0.415	0.415	0.301	230,100
2023-11-27	0.420	0.420	0.415	0.415	0.301	401,400
2023-11-24	0.425	0.430	0.410	0.415	0.301	1,797,700
2023-11-23	0.415	0.415	0.410	0.410	0.298	141,700
2023-11-22	0.415	0.420	0.415	0.415	0.301	294,200
2023-11-21	0.420	0.420	0.415	0.415	0.301	231,000
2023-11-20	0.410	0.415	0.410	0.415	0.301	194,000
2023-11-17	0.415	0.420	0.410	0.410	0.298	169,600
2023-11-16	0.420	0.420	0.410	0.410	0.298	196,000
2023-11-15	0.420	0.420	0.415	0.415	0.301	502,000
2023-11-14	0.425	0.425	0.415	0.420	0.305	250,900
2023-11-10	0.425	0.425	0.415	0.420	0.305	263,000
2023-11-09	0.420	0.420	0.420	0.420	0.305	86,400

← NewerPage 12 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.