Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.575	0.585	0.575	0.580	0.550	474,800
2026-04-20	0.580	0.585	0.575	0.575	0.545	240,700
2026-04-17	0.580	0.590	0.575	0.580	0.550	377,600
2026-04-16	0.580	0.585	0.570	0.580	0.550	526,400
2026-04-15	0.590	0.590	0.580	0.580	0.550	441,100
2026-04-14	0.575	0.590	0.565	0.580	0.550	1,639,200
2026-04-13	0.565	0.575	0.560	0.575	0.545	267,600
2026-04-10	0.560	0.580	0.560	0.570	0.540	1,581,800
2026-04-09	0.560	0.560	0.555	0.560	0.531	175,700
2026-04-08	0.560	0.570	0.560	0.565	0.536	814,300
2026-04-07	0.560	0.560	0.555	0.560	0.531	142,700
2026-04-06	0.550	0.570	0.550	0.555	0.526	892,900
2026-04-03	0.540	0.555	0.540	0.550	0.521	132,200
2026-04-02	0.555	0.560	0.540	0.540	0.512	584,100
2026-04-01	0.545	0.565	0.545	0.560	0.531	577,700
2026-03-31	0.540	0.545	0.535	0.540	0.512	210,800
2026-03-30	0.550	0.550	0.530	0.540	0.512	798,300
2026-03-27	0.555	0.565	0.550	0.555	0.526	401,300
2026-03-26	0.565	0.565	0.550	0.555	0.526	275,000
2026-03-25	0.555	0.565	0.555	0.560	0.531	363,700
2026-03-24	0.565	0.565	0.545	0.555	0.526	593,300
2026-03-19	0.555	0.580	0.555	0.565	0.536	1,810,400
2026-03-18	0.545	0.560	0.540	0.560	0.531	624,300
2026-03-17	0.540	0.550	0.540	0.545	0.517	76,700
2026-03-16	0.535	0.550	0.535	0.540	0.512	192,500
2026-03-13	0.555	0.570	0.540	0.545	0.517	907,000
2026-03-12	0.540	0.560	0.535	0.555	0.526	688,300
2026-03-11	0.550	0.550	0.535	0.545	0.517	279,700
2026-03-10	0.530	0.560	0.530	0.550	0.521	760,900
2026-03-09	0.545	0.545	0.510	0.525	0.498	2,218,600
2026-03-06	0.570	0.580	0.550	0.550	0.521	1,008,400
2026-03-05	0.515	0.590	0.515	0.575	0.545	5,577,200
2026-03-04	0.530	0.530	0.510	0.515	0.488	998,600
2026-03-03	0.545	0.545	0.525	0.530	0.502	420,200
2026-03-02	0.520	0.545	0.500	0.545	0.517	1,767,200
2026-02-27	0.560	0.560	0.530	0.530	0.502	883,500
2026-02-26	0.565	0.575	0.550	0.565	0.524	1,480,500
2026-02-25	0.575	0.575	0.565	0.570	0.528	784,700
2026-02-24	0.570	0.575	0.560	0.575	0.533	1,219,300
2026-02-23	0.550	0.580	0.550	0.575	0.533	2,696,400
2026-02-20	0.555	0.565	0.545	0.550	0.510	480,100
2026-02-19	0.550	0.565	0.550	0.555	0.514	1,396,900
2026-02-16	0.550	0.555	0.540	0.550	0.510	1,220,200
2026-02-13	0.550	0.565	0.545	0.550	0.510	4,187,400
2026-02-12	0.510	0.550	0.510	0.545	0.505	5,607,500
2026-02-11	0.515	0.515	0.510	0.510	0.473	149,600
2026-02-10	0.505	0.515	0.505	0.515	0.477	601,500
2026-02-09	0.505	0.510	0.495	0.505	0.468	682,100
2026-02-06	0.500	0.510	0.495	0.510	0.473	358,200
2026-02-05	0.515	0.515	0.500	0.500	0.463	566,100
2026-02-04	0.515	0.520	0.505	0.515	0.477	509,900
2026-02-03	0.510	0.525	0.510	0.520	0.482	599,600
2026-01-30	0.515	0.520	0.510	0.510	0.473	681,300
2026-01-29	0.510	0.520	0.500	0.515	0.477	1,177,500
2026-01-28	0.500	0.515	0.495	0.510	0.473	794,900
2026-01-27	0.490	0.505	0.490	0.505	0.468	318,300
2026-01-26	0.495	0.495	0.490	0.490	0.454	245,200
2026-01-23	0.500	0.500	0.490	0.495	0.459	627,600
2026-01-22	0.505	0.505	0.495	0.495	0.459	339,000
2026-01-21	0.490	0.505	0.490	0.505	0.468	525,500

← NewerPage 3 of 17 · 973 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.