Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.415	0.425	0.415	0.420	0.305	279,400
2023-11-07	0.430	0.430	0.415	0.415	0.301	525,600
2023-11-06	0.425	0.425	0.420	0.425	0.308	317,100
2023-11-03	0.410	0.430	0.410	0.420	0.305	1,931,900
2023-11-02	0.410	0.415	0.410	0.410	0.298	1,212,200
2023-11-01	0.405	0.410	0.405	0.410	0.298	267,100
2023-10-31	0.410	0.410	0.405	0.410	0.298	183,500
2023-10-30	0.405	0.405	0.400	0.400	0.290	629,500
2023-10-27	0.410	0.410	0.405	0.410	0.298	355,300
2023-10-26	0.410	0.410	0.405	0.410	0.298	557,700
2023-10-25	0.415	0.415	0.410	0.410	0.298	287,000
2023-10-24	0.400	0.415	0.400	0.415	0.301	731,800
2023-10-23	0.420	0.420	0.400	0.400	0.290	1,911,000
2023-10-20	0.420	0.420	0.420	0.420	0.305	392,500
2023-10-19	0.420	0.425	0.415	0.420	0.305	819,600
2023-10-18	0.430	0.430	0.420	0.425	0.308	1,270,600
2023-10-17	0.430	0.440	0.430	0.430	0.312	1,001,700
2023-10-16	0.440	0.440	0.430	0.435	0.316	1,248,300
2023-10-13	0.440	0.445	0.440	0.440	0.319	522,300
2023-10-12	0.445	0.445	0.440	0.440	0.319	247,800
2023-10-11	0.450	0.455	0.440	0.445	0.323	874,800
2023-10-10	0.445	0.450	0.440	0.445	0.323	506,600
2023-10-09	0.450	0.455	0.440	0.445	0.323	495,700
2023-10-06	0.450	0.455	0.450	0.455	0.330	390,500
2023-10-05	0.445	0.455	0.445	0.450	0.327	817,900
2023-10-04	0.435	0.445	0.430	0.445	0.323	578,100
2023-10-03	0.435	0.445	0.430	0.435	0.316	1,086,800
2023-10-02	0.445	0.450	0.440	0.440	0.319	738,600
2023-09-29	0.455	0.455	0.445	0.445	0.323	2,265,300
2023-09-27	0.460	0.460	0.455	0.455	0.330	905,200
2023-09-26	0.460	0.465	0.460	0.460	0.334	461,100
2023-09-25	0.460	0.465	0.460	0.465	0.337	742,200
2023-09-22	0.460	0.465	0.460	0.465	0.337	335,900
2023-09-21	0.465	0.465	0.460	0.465	0.337	621,000
2023-09-20	0.465	0.470	0.460	0.465	0.337	1,304,900
2023-09-19	0.470	0.475	0.465	0.465	0.337	545,100
2023-09-18	0.465	0.470	0.460	0.465	0.337	1,086,300
2023-09-15	0.470	0.470	0.465	0.465	0.337	689,400
2023-09-14	0.465	0.470	0.460	0.470	0.341	455,900
2023-09-13	0.470	0.475	0.460	0.465	0.337	2,096,600
2023-09-12	0.480	0.480	0.470	0.470	0.341	784,100
2023-09-11	0.475	0.485	0.470	0.480	0.348	1,329,100
2023-09-08	0.485	0.490	0.470	0.475	0.345	2,010,900
2023-09-07	0.485	0.490	0.475	0.480	0.348	1,789,200
2023-09-06	0.500	0.505	0.485	0.485	0.352	4,578,100
2023-09-05	0.490	0.500	0.485	0.500	0.363	5,333,700
2023-09-04	0.475	0.495	0.475	0.485	0.352	4,457,200
2023-09-01	0.470	0.475	0.465	0.475	0.345	951,400
2023-08-30	0.475	0.475	0.470	0.470	0.341	1,086,900
2023-08-29	0.485	0.490	0.470	0.475	0.345	2,365,100
2023-08-28	0.480	0.485	0.475	0.485	0.352	1,770,500
2023-08-25	0.480	0.490	0.475	0.485	0.352	4,008,600
2023-08-24	0.465	0.490	0.460	0.485	0.352	13,904,700
2023-08-23	0.460	0.465	0.455	0.465	0.337	1,163,300
2023-08-22	0.455	0.465	0.455	0.465	0.337	1,419,700
2023-08-21	0.455	0.460	0.450	0.455	0.330	553,700
2023-08-18	0.450	0.460	0.450	0.460	0.334	1,226,600
2023-08-17	0.465	0.465	0.450	0.455	0.330	2,892,700
2023-08-16	0.470	0.470	0.460	0.460	0.334	2,823,500
2023-08-15	0.480	0.485	0.460	0.470	0.341	5,879,400

← NewerPage 13 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.