Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.490	0.500	0.490	0.490	0.454	571,700
2026-01-19	0.485	0.500	0.480	0.490	0.454	972,500
2026-01-16	0.490	0.495	0.480	0.485	0.450	2,216,000
2026-01-15	0.525	0.525	0.495	0.495	0.459	2,116,100
2026-01-14	0.520	0.525	0.515	0.525	0.487	643,100
2026-01-13	0.525	0.530	0.515	0.520	0.482	304,900
2026-01-12	0.525	0.530	0.520	0.525	0.487	502,600
2026-01-09	0.525	0.525	0.515	0.520	0.482	622,500
2026-01-08	0.525	0.525	0.515	0.525	0.487	461,700
2026-01-07	0.525	0.530	0.520	0.525	0.487	342,600
2026-01-06	0.530	0.535	0.515	0.525	0.487	1,478,600
2026-01-05	0.520	0.530	0.510	0.525	0.487	1,118,800
2026-01-02	0.505	0.525	0.495	0.520	0.482	997,300
2025-12-31	0.505	0.505	0.495	0.505	0.468	517,500
2025-12-30	0.500	0.510	0.495	0.505	0.468	549,500
2025-12-29	0.510	0.510	0.490	0.495	0.459	1,349,200
2025-12-26	0.515	0.525	0.510	0.510	0.473	863,100
2025-12-24	0.525	0.530	0.515	0.515	0.477	573,400
2025-12-23	0.520	0.540	0.520	0.525	0.487	1,341,300
2025-12-22	0.515	0.530	0.505	0.520	0.482	1,839,900
2025-12-19	0.520	0.530	0.505	0.515	0.477	2,170,500
2025-12-18	0.525	0.525	0.510	0.515	0.477	1,778,900
2025-12-17	0.500	0.530	0.495	0.525	0.487	3,787,400
2025-12-16	0.500	0.510	0.495	0.500	0.463	1,572,300
2025-12-15	0.500	0.510	0.490	0.505	0.468	906,200
2025-12-12	0.500	0.510	0.485	0.500	0.463	1,587,300
2025-12-11	0.480	0.510	0.480	0.505	0.468	3,323,600
2025-12-10	0.460	0.485	0.460	0.480	0.445	1,392,500
2025-12-09	0.465	0.465	0.460	0.465	0.431	222,400
2025-12-08	0.460	0.470	0.460	0.465	0.431	362,400
2025-12-05	0.465	0.470	0.460	0.460	0.426	479,500
2025-12-04	0.455	0.475	0.450	0.465	0.431	745,800
2025-12-03	0.455	0.460	0.450	0.460	0.426	189,500
2025-12-02	0.445	0.460	0.445	0.460	0.426	319,700
2025-12-01	0.465	0.465	0.445	0.450	0.417	581,900
2025-11-28	0.470	0.475	0.465	0.475	0.429	929,900
2025-11-27	0.475	0.475	0.470	0.470	0.424	388,700
2025-11-26	0.480	0.480	0.470	0.475	0.429	242,500
2025-11-25	0.475	0.485	0.475	0.480	0.433	807,200
2025-11-24	0.470	0.475	0.470	0.470	0.424	390,400
2025-11-21	0.465	0.470	0.460	0.470	0.424	656,300
2025-11-20	0.475	0.480	0.465	0.465	0.420	456,500
2025-11-19	0.455	0.470	0.455	0.470	0.424	1,959,400
2025-11-18	0.445	0.445	0.435	0.435	0.393	603,200
2025-11-17	0.455	0.455	0.440	0.445	0.402	269,700
2025-11-14	0.460	0.460	0.445	0.445	0.402	1,157,800
2025-11-13	0.460	0.465	0.460	0.465	0.420	583,600
2025-11-12	0.470	0.475	0.465	0.465	0.420	951,400
2025-11-11	0.475	0.490	0.470	0.475	0.429	1,175,100
2025-11-10	0.475	0.475	0.470	0.475	0.429	1,193,400
2025-11-07	0.480	0.485	0.470	0.475	0.429	1,248,400
2025-11-06	0.455	0.490	0.455	0.485	0.438	3,118,500
2025-11-05	0.455	0.460	0.440	0.460	0.415	792,600
2025-11-04	0.455	0.460	0.445	0.455	0.411	552,700
2025-11-03	0.450	0.455	0.450	0.455	0.411	223,400
2025-10-31	0.450	0.450	0.445	0.450	0.406	435,800
2025-10-30	0.445	0.450	0.445	0.445	0.402	426,100
2025-10-29	0.445	0.450	0.445	0.445	0.402	76,100
2025-10-28	0.450	0.450	0.445	0.445	0.402	88,900
2025-10-27	0.450	0.460	0.445	0.450	0.406	400,000

← NewerPage 4 of 5 · 244 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.