Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.645	0.655	0.640	0.650	0.629	577,400
2026-07-20	0.640	0.645	0.635	0.645	0.624	238,800
2026-07-17	0.635	0.645	0.635	0.640	0.619	129,100
2026-07-16	0.645	0.650	0.640	0.640	0.619	138,000
2026-07-15	0.650	0.650	0.635	0.645	0.624	230,000
2026-07-14	0.635	0.645	0.635	0.645	0.624	230,500
2026-07-13	0.670	0.670	0.630	0.630	0.609	1,387,400
2026-07-10	0.670	0.670	0.660	0.670	0.648	319,500
2026-07-09	0.660	0.660	0.655	0.655	0.633	154,300
2026-07-08	0.650	0.675	0.650	0.660	0.638	891,200
2026-07-07	0.630	0.650	0.630	0.650	0.629	1,687,300
2026-07-06	0.620	0.635	0.620	0.625	0.604	314,500
2026-07-03	0.630	0.630	0.625	0.630	0.609	108,000
2026-07-02	0.625	0.625	0.620	0.625	0.604	192,800
2026-07-01	0.630	0.630	0.620	0.625	0.604	170,200
2026-06-30	0.630	0.630	0.615	0.620	0.599	199,200
2026-06-29	0.620	0.620	0.615	0.615	0.595	128,900
2026-06-26	0.630	0.630	0.615	0.620	0.599	159,500
2026-06-25	0.625	0.630	0.615	0.625	0.604	482,600
2026-06-24	0.615	0.630	0.615	0.625	0.604	202,500
2026-06-23	0.615	0.615	0.615	0.615	0.595	272,100
2026-06-22	0.615	0.625	0.610	0.615	0.595	148,500
2026-06-19	0.620	0.625	0.605	0.615	0.595	191,300
2026-06-18	0.615	0.620	0.610	0.610	0.590	139,600
2026-06-16	0.615	0.625	0.615	0.620	0.599	83,700
2026-06-15	0.605	0.625	0.605	0.615	0.595	327,200
2026-06-12	0.595	0.605	0.595	0.605	0.585	171,400
2026-06-11	0.605	0.605	0.595	0.595	0.575	584,500
2026-06-10	0.605	0.615	0.605	0.605	0.585	230,600
2026-06-09	0.605	0.625	0.605	0.605	0.585	379,100
2026-06-08	0.630	0.630	0.605	0.610	0.590	363,200
2026-06-05	0.635	0.640	0.630	0.635	0.602	544,000
2026-06-04	0.630	0.635	0.620	0.635	0.602	960,100
2026-06-03	0.635	0.635	0.630	0.630	0.597	283,200
2026-05-29	0.635	0.635	0.620	0.635	0.602	281,800
2026-05-28	0.630	0.640	0.625	0.635	0.602	347,200
2026-05-26	0.620	0.640	0.620	0.635	0.602	941,800
2026-05-25	0.620	0.635	0.615	0.625	0.592	499,100
2026-05-22	0.630	0.635	0.620	0.620	0.588	553,100
2026-05-21	0.590	0.630	0.590	0.630	0.597	2,713,000
2026-05-20	0.600	0.600	0.590	0.590	0.559	97,100
2026-05-19	0.595	0.605	0.590	0.600	0.569	394,100
2026-05-18	0.590	0.600	0.585	0.600	0.569	196,600
2026-05-15	0.595	0.600	0.590	0.590	0.559	359,500
2026-05-14	0.600	0.605	0.590	0.600	0.569	694,600
2026-05-13	0.605	0.605	0.600	0.605	0.573	313,600
2026-05-12	0.605	0.610	0.600	0.605	0.573	340,300
2026-05-11	0.610	0.610	0.600	0.605	0.573	176,700
2026-05-08	0.610	0.610	0.600	0.605	0.573	198,900
2026-05-07	0.605	0.610	0.595	0.610	0.578	302,600
2026-05-06	0.595	0.605	0.585	0.605	0.573	290,300
2026-05-05	0.590	0.595	0.590	0.590	0.559	175,900
2026-05-04	0.575	0.590	0.570	0.590	0.559	830,200
2026-04-30	0.590	0.595	0.565	0.575	0.545	1,230,700
2026-04-29	0.610	0.610	0.580	0.595	0.564	1,384,700
2026-04-28	0.610	0.610	0.600	0.610	0.578	517,400
2026-04-27	0.605	0.610	0.600	0.605	0.573	314,700
2026-04-24	0.605	0.605	0.590	0.605	0.573	578,900
2026-04-23	0.610	0.615	0.605	0.605	0.573	940,100
2026-04-22	0.580	0.615	0.580	0.610	0.578	2,193,800

← NewerPage 2 of 3 · 122 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.