Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.480	0.485	0.460	0.470	0.341	5,879,400
2023-08-14	0.475	0.480	0.470	0.480	0.348	2,785,700
2023-08-11	0.480	0.480	0.465	0.470	0.341	2,015,500
2023-08-10	0.465	0.485	0.460	0.475	0.345	2,151,200
2023-08-09	0.470	0.470	0.465	0.465	0.337	880,200
2023-08-08	0.460	0.470	0.455	0.465	0.337	2,246,800
2023-08-07	0.460	0.470	0.455	0.460	0.334	1,960,200
2023-08-04	0.460	0.465	0.460	0.460	0.334	1,972,700
2023-08-03	0.460	0.465	0.455	0.455	0.330	1,496,100
2023-08-02	0.470	0.475	0.460	0.460	0.334	2,500,600
2023-08-01	0.495	0.495	0.475	0.475	0.337	4,241,100
2023-07-31	0.495	0.500	0.490	0.490	0.348	1,368,800
2023-07-28	0.490	0.505	0.485	0.495	0.352	2,779,700
2023-07-27	0.490	0.495	0.480	0.495	0.352	5,913,100
2023-07-26	0.510	0.515	0.495	0.495	0.352	5,088,600
2023-07-25	0.515	0.515	0.495	0.505	0.359	8,480,700
2023-07-24	0.485	0.525	0.480	0.515	0.366	19,880,500
2023-07-21	0.480	0.485	0.470	0.480	0.341	3,444,500
2023-07-20	0.475	0.480	0.470	0.475	0.337	2,674,500
2023-07-18	0.480	0.480	0.465	0.470	0.334	3,034,300
2023-07-17	0.465	0.485	0.465	0.480	0.341	5,335,500
2023-07-14	0.465	0.470	0.455	0.465	0.330	5,046,500
2023-07-13	0.460	0.475	0.460	0.465	0.330	3,178,000
2023-07-12	0.465	0.465	0.455	0.455	0.323	847,100
2023-07-11	0.455	0.465	0.455	0.465	0.330	1,631,400
2023-07-10	0.460	0.460	0.450	0.455	0.323	2,384,600
2023-07-07	0.455	0.460	0.450	0.460	0.327	1,772,800
2023-07-06	0.475	0.475	0.455	0.455	0.323	2,370,100
2023-07-05	0.460	0.475	0.460	0.470	0.334	2,944,100
2023-07-04	0.460	0.465	0.455	0.460	0.327	1,493,000
2023-07-03	0.465	0.470	0.455	0.455	0.323	2,758,600
2023-06-30	0.470	0.480	0.460	0.460	0.327	1,463,000
2023-06-28	0.465	0.475	0.465	0.470	0.334	2,347,200
2023-06-27	0.490	0.500	0.460	0.465	0.330	8,882,900
2023-06-26	0.475	0.490	0.470	0.485	0.345	4,649,100
2023-06-23	0.460	0.480	0.460	0.475	0.337	3,981,700
2023-06-22	0.465	0.465	0.455	0.460	0.327	1,543,000
2023-06-21	0.455	0.470	0.450	0.470	0.334	3,097,000
2023-06-20	0.470	0.470	0.450	0.455	0.323	2,439,100
2023-06-19	0.470	0.475	0.460	0.470	0.334	1,072,200
2023-06-16	0.485	0.500	0.460	0.470	0.334	7,404,400
2023-06-15	0.455	0.485	0.455	0.480	0.341	11,728,900
2023-06-14	0.450	0.465	0.450	0.460	0.327	1,959,800
2023-06-13	0.455	0.465	0.445	0.455	0.323	3,330,800
2023-06-12	0.455	0.460	0.450	0.455	0.323	997,000
2023-06-09	0.450	0.455	0.445	0.445	0.316	1,120,600
2023-06-08	0.460	0.460	0.445	0.445	0.316	1,420,900
2023-06-07	0.475	0.480	0.460	0.460	0.327	2,637,900
2023-06-06	0.460	0.475	0.455	0.475	0.337	4,400,400
2023-06-02	0.450	0.460	0.450	0.460	0.327	1,461,100
2023-06-01	0.435	0.450	0.435	0.450	0.320	1,253,600
2023-05-31	0.450	0.450	0.435	0.440	0.313	1,576,900
2023-05-30	0.460	0.460	0.445	0.450	0.320	1,066,000
2023-05-29	0.470	0.470	0.450	0.460	0.327	1,739,900
2023-05-26	0.470	0.470	0.450	0.465	0.330	4,080,100
2023-05-25	0.445	0.450	0.440	0.450	0.320	676,900
2023-05-24	0.450	0.450	0.440	0.445	0.316	1,214,000
2023-05-23	0.450	0.455	0.450	0.450	0.320	874,300
2023-05-22	0.470	0.470	0.455	0.455	0.323	1,361,100
2023-05-19	0.465	0.475	0.460	0.470	0.334	2,679,900

← NewerPage 14 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.