Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.605	0.635	0.600	0.615	0.433	31,189,900
2023-02-16	0.585	0.640	0.585	0.610	0.429	95,060,703
2023-02-15	0.590	0.595	0.570	0.580	0.408	29,999,500
2023-02-14	0.540	0.600	0.535	0.590	0.415	59,934,398
2023-02-13	0.545	0.545	0.525	0.535	0.376	7,509,200
2023-02-10	0.555	0.565	0.535	0.540	0.380	19,644,000
2023-02-09	0.540	0.565	0.530	0.560	0.394	27,529,500
2023-02-08	0.515	0.540	0.515	0.535	0.376	12,794,100
2023-02-07	0.515	0.520	0.505	0.510	0.359	5,389,500
2023-02-03	0.515	0.525	0.505	0.515	0.362	8,644,800
2023-02-02	0.510	0.515	0.505	0.515	0.362	3,081,200
2023-01-31	0.520	0.525	0.495	0.500	0.352	11,599,800
2023-01-30	0.540	0.560	0.515	0.520	0.366	26,357,000
2023-01-27	0.520	0.540	0.515	0.535	0.376	15,763,500
2023-01-26	0.525	0.530	0.505	0.520	0.366	7,469,400
2023-01-25	0.515	0.530	0.510	0.520	0.366	8,512,100
2023-01-20	0.485	0.515	0.485	0.510	0.359	19,983,801
2023-01-19	0.480	0.490	0.475	0.485	0.341	6,337,200
2023-01-18	0.490	0.495	0.480	0.485	0.341	4,313,000
2023-01-17	0.480	0.495	0.475	0.490	0.345	5,874,100
2023-01-16	0.495	0.495	0.480	0.485	0.341	3,160,800
2023-01-13	0.490	0.495	0.485	0.490	0.345	6,716,500
2023-01-12	0.495	0.495	0.480	0.485	0.341	5,411,300
2023-01-11	0.480	0.500	0.475	0.490	0.345	7,211,200
2023-01-10	0.505	0.510	0.475	0.480	0.338	11,263,100
2023-01-09	0.525	0.525	0.500	0.505	0.355	7,276,000
2023-01-06	0.515	0.520	0.510	0.515	0.362	3,257,100
2023-01-05	0.525	0.535	0.510	0.515	0.362	7,892,900
2023-01-04	0.520	0.540	0.515	0.525	0.369	11,952,200
2023-01-03	0.515	0.530	0.500	0.520	0.366	10,641,500
2022-12-30	0.535	0.550	0.515	0.515	0.362	12,629,700
2022-12-29	0.515	0.540	0.510	0.535	0.376	13,569,800
2022-12-28	0.520	0.535	0.495	0.520	0.366	11,476,800
2022-12-27	0.570	0.575	0.515	0.520	0.366	21,899,199
2022-12-23	0.550	0.580	0.550	0.565	0.398	12,840,600
2022-12-22	0.575	0.575	0.555	0.555	0.391	12,472,300
2022-12-21	0.565	0.605	0.560	0.565	0.398	54,109,801
2022-12-20	0.575	0.585	0.555	0.560	0.394	32,569,100
2022-12-19	0.500	0.575	0.495	0.575	0.405	62,021,000
2022-12-16	0.500	0.505	0.490	0.495	0.348	8,657,800
2022-12-15	0.520	0.520	0.505	0.505	0.355	16,015,500
2022-12-14	0.510	0.515	0.495	0.515	0.362	9,677,000
2022-12-13	0.510	0.530	0.505	0.505	0.355	27,220,600
2022-12-12	0.485	0.505	0.485	0.500	0.352	14,437,400
2022-12-09	0.470	0.490	0.470	0.485	0.341	8,825,800
2022-12-08	0.490	0.490	0.470	0.470	0.331	10,031,600
2022-12-07	0.510	0.525	0.485	0.490	0.345	12,853,300
2022-12-06	0.520	0.535	0.515	0.515	0.362	17,903,000
2022-12-05	0.500	0.530	0.490	0.525	0.369	25,728,199
2022-12-02	0.495	0.510	0.480	0.500	0.352	8,973,900
2022-12-01	0.515	0.525	0.495	0.495	0.348	25,218,500
2022-11-30	0.490	0.515	0.480	0.505	0.355	15,549,600
2022-11-29	0.475	0.510	0.470	0.495	0.348	25,099,699
2022-11-25	0.445	0.495	0.435	0.475	0.334	34,809,500
2022-11-24	0.455	0.465	0.435	0.445	0.313	18,844,100
2022-11-23	0.390	0.465	0.385	0.460	0.324	46,532,500
2022-11-22	0.405	0.405	0.380	0.385	0.271	11,028,100
2022-11-21	0.400	0.415	0.380	0.400	0.281	7,904,800
2022-11-17	0.445	0.455	0.430	0.430	0.303	15,090,500
2022-11-16	0.455	0.455	0.440	0.445	0.313	8,589,700

← NewerPage 16 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.