Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.450	0.460	0.445	0.450	0.406	400,000
2025-10-24	0.450	0.450	0.445	0.445	0.402	137,800
2025-10-23	0.445	0.450	0.440	0.440	0.397	294,000
2025-10-22	0.450	0.455	0.440	0.445	0.402	210,500
2025-10-21	0.445	0.460	0.445	0.450	0.406	755,700
2025-10-17	0.450	0.450	0.435	0.445	0.402	290,000
2025-10-16	0.450	0.455	0.445	0.450	0.406	250,000
2025-10-15	0.450	0.450	0.440	0.445	0.402	195,000
2025-10-14	0.450	0.450	0.440	0.450	0.406	445,400
2025-10-13	0.450	0.455	0.445	0.450	0.406	478,900
2025-10-10	0.460	0.460	0.450	0.455	0.411	145,500
2025-10-09	0.450	0.465	0.450	0.460	0.415	1,150,900
2025-10-08	0.440	0.445	0.435	0.445	0.402	288,000
2025-10-07	0.445	0.445	0.435	0.440	0.397	801,000
2025-10-06	0.460	0.465	0.450	0.450	0.406	1,125,100
2025-10-03	0.445	0.460	0.445	0.455	0.411	1,564,100
2025-10-02	0.445	0.455	0.445	0.445	0.402	1,751,100
2025-10-01	0.420	0.445	0.420	0.440	0.397	2,200,000
2025-09-30	0.420	0.425	0.420	0.420	0.379	96,700
2025-09-29	0.425	0.430	0.420	0.420	0.379	450,400
2025-09-26	0.420	0.430	0.420	0.425	0.384	291,500
2025-09-25	0.420	0.420	0.415	0.420	0.379	113,500
2025-09-24	0.425	0.425	0.415	0.420	0.379	169,000
2025-09-23	0.415	0.425	0.415	0.420	0.379	286,500
2025-09-22	0.415	0.420	0.415	0.415	0.375	298,500
2025-09-19	0.405	0.415	0.405	0.415	0.375	293,500
2025-09-18	0.400	0.400	0.400	0.400	0.361	69,900
2025-09-17	0.395	0.405	0.395	0.400	0.361	178,500
2025-09-12	0.395	0.400	0.395	0.400	0.361	483,800
2025-09-11	0.405	0.405	0.395	0.395	0.357	1,013,700
2025-09-10	0.415	0.415	0.405	0.410	0.370	379,400
2025-09-09	0.415	0.415	0.410	0.415	0.375	139,900
2025-09-08	0.415	0.420	0.415	0.415	0.375	209,300
2025-09-04	0.415	0.415	0.415	0.415	0.375	231,500
2025-09-03	0.410	0.415	0.410	0.415	0.375	149,600
2025-09-02	0.420	0.420	0.410	0.410	0.370	150,500
2025-08-29	0.425	0.425	0.410	0.420	0.379	282,700
2025-08-28	0.425	0.425	0.415	0.425	0.384	543,200
2025-08-27	0.425	0.430	0.425	0.430	0.379	353,400
2025-08-26	0.430	0.430	0.425	0.425	0.375	449,800
2025-08-25	0.430	0.435	0.425	0.430	0.379	599,700
2025-08-22	0.425	0.430	0.425	0.425	0.375	145,400
2025-08-21	0.435	0.435	0.420	0.425	0.375	232,500
2025-08-20	0.430	0.430	0.425	0.430	0.379	330,400
2025-08-19	0.430	0.430	0.420	0.425	0.375	146,900
2025-08-18	0.420	0.425	0.420	0.425	0.375	106,300
2025-08-15	0.425	0.430	0.420	0.420	0.370	247,000
2025-08-14	0.420	0.430	0.420	0.425	0.375	230,400
2025-08-13	0.425	0.430	0.420	0.420	0.370	511,400
2025-08-12	0.420	0.430	0.420	0.425	0.375	47,300
2025-08-11	0.420	0.425	0.420	0.420	0.370	229,900
2025-08-08	0.430	0.430	0.420	0.425	0.375	725,500
2025-08-07	0.435	0.435	0.430	0.430	0.379	549,300
2025-08-06	0.445	0.445	0.435	0.435	0.383	532,000
2025-08-05	0.445	0.450	0.440	0.445	0.383	1,199,700
2025-08-04	0.440	0.450	0.440	0.440	0.379	1,083,500
2025-08-01	0.440	0.445	0.435	0.440	0.379	376,800
2025-07-31	0.440	0.445	0.440	0.440	0.379	865,400
2025-07-30	0.440	0.445	0.435	0.445	0.383	710,100
2025-07-29	0.435	0.450	0.430	0.445	0.383	1,481,000

← NewerPage 5 of 17 · 974 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.