Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.455	0.465	0.445	0.460	0.327	2,392,600
2023-05-17	0.450	0.455	0.450	0.450	0.320	1,594,400
2023-05-16	0.435	0.450	0.435	0.450	0.320	1,542,700
2023-05-15	0.440	0.440	0.430	0.440	0.313	1,466,000
2023-05-12	0.445	0.445	0.440	0.445	0.316	1,156,400
2023-05-11	0.450	0.460	0.435	0.445	0.316	2,974,200
2023-05-10	0.450	0.455	0.445	0.450	0.320	955,300
2023-05-09	0.475	0.475	0.445	0.450	0.320	3,756,800
2023-05-08	0.470	0.485	0.465	0.470	0.334	2,591,500
2023-05-05	0.480	0.480	0.460	0.465	0.330	3,188,600
2023-05-03	0.495	0.495	0.480	0.480	0.341	2,303,500
2023-05-02	0.500	0.515	0.500	0.500	0.355	5,292,100
2023-04-28	0.485	0.500	0.480	0.495	0.352	6,635,500
2023-04-27	0.475	0.485	0.470	0.475	0.337	2,535,900
2023-04-26	0.475	0.480	0.470	0.480	0.341	1,871,900
2023-04-25	0.480	0.490	0.470	0.475	0.337	2,222,800
2023-04-20	0.485	0.490	0.470	0.480	0.341	3,891,600
2023-04-19	0.510	0.510	0.480	0.480	0.341	7,148,300
2023-04-18	0.535	0.540	0.510	0.510	0.362	7,797,100
2023-04-17	0.525	0.550	0.525	0.535	0.380	16,822,400
2023-04-14	0.515	0.535	0.505	0.525	0.373	12,281,500
2023-04-13	0.505	0.510	0.500	0.505	0.359	3,837,400
2023-04-12	0.515	0.525	0.510	0.510	0.362	8,478,800
2023-04-11	0.510	0.520	0.500	0.510	0.362	8,618,100
2023-04-10	0.475	0.520	0.475	0.515	0.366	20,936,100
2023-04-07	0.465	0.475	0.460	0.475	0.337	1,731,000
2023-04-06	0.460	0.460	0.450	0.460	0.327	1,542,500
2023-04-05	0.460	0.465	0.455	0.460	0.327	1,081,200
2023-04-04	0.465	0.470	0.460	0.460	0.327	2,253,300
2023-04-03	0.450	0.470	0.445	0.465	0.330	4,021,400
2023-03-31	0.440	0.450	0.440	0.445	0.316	2,164,500
2023-03-30	0.455	0.460	0.445	0.445	0.316	2,135,000
2023-03-29	0.450	0.455	0.440	0.450	0.320	5,337,900
2023-03-28	0.430	0.450	0.430	0.445	0.316	3,287,700
2023-03-27	0.445	0.450	0.425	0.425	0.302	5,935,200
2023-03-24	0.460	0.470	0.445	0.445	0.316	5,295,100
2023-03-23	0.475	0.480	0.460	0.460	0.327	4,827,700
2023-03-22	0.480	0.495	0.475	0.480	0.341	4,846,500
2023-03-21	0.485	0.485	0.470	0.480	0.341	3,941,300
2023-03-20	0.485	0.485	0.470	0.475	0.337	3,832,200
2023-03-17	0.490	0.495	0.480	0.485	0.345	5,477,100
2023-03-16	0.490	0.490	0.475	0.480	0.341	3,435,300
2023-03-15	0.495	0.500	0.485	0.500	0.355	4,632,000
2023-03-14	0.520	0.520	0.480	0.480	0.341	10,717,200
2023-03-13	0.520	0.525	0.510	0.515	0.366	5,824,100
2023-03-10	0.530	0.535	0.515	0.515	0.366	3,838,100
2023-03-09	0.525	0.540	0.525	0.535	0.380	9,196,000
2023-03-08	0.520	0.525	0.515	0.525	0.373	3,128,400
2023-03-07	0.525	0.535	0.520	0.530	0.373	7,342,600
2023-03-06	0.515	0.530	0.510	0.525	0.369	8,659,400
2023-03-03	0.515	0.520	0.500	0.510	0.359	9,765,000
2023-03-02	0.530	0.540	0.505	0.505	0.355	11,460,700
2023-03-01	0.510	0.535	0.510	0.530	0.373	10,820,900
2023-02-28	0.545	0.550	0.510	0.515	0.362	12,236,400
2023-02-27	0.565	0.570	0.535	0.545	0.383	14,667,200
2023-02-24	0.575	0.580	0.550	0.565	0.398	18,377,600
2023-02-23	0.570	0.590	0.560	0.570	0.401	15,068,400
2023-02-22	0.580	0.590	0.545	0.560	0.394	26,566,100
2023-02-21	0.650	0.655	0.585	0.590	0.415	48,356,102
2023-02-20	0.620	0.670	0.620	0.645	0.454	59,538,699

← NewerPage 15 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.