Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.395	0.400	0.395	0.395	0.332	34,600
2025-04-28	0.390	0.395	0.390	0.395	0.332	70,400
2025-04-25	0.390	0.395	0.390	0.390	0.328	178,300
2025-04-24	0.390	0.395	0.390	0.390	0.328	96,400
2025-04-23	0.395	0.395	0.390	0.390	0.328	163,100
2025-04-22	0.395	0.395	0.390	0.395	0.332	122,400
2025-04-21	0.395	0.400	0.395	0.395	0.332	97,300
2025-04-18	0.400	0.400	0.395	0.395	0.332	33,800
2025-04-17	0.390	0.400	0.390	0.400	0.336	51,000
2025-04-16	0.390	0.400	0.390	0.390	0.328	144,100
2025-04-15	0.400	0.400	0.390	0.390	0.328	77,500
2025-04-14	0.390	0.400	0.385	0.390	0.328	120,100
2025-04-11	0.380	0.385	0.375	0.385	0.324	329,400
2025-04-10	0.375	0.385	0.370	0.380	0.319	691,200
2025-04-09	0.375	0.375	0.355	0.365	0.307	678,100
2025-04-08	0.370	0.390	0.370	0.375	0.315	218,300
2025-04-07	0.390	0.390	0.365	0.365	0.307	1,323,600
2025-04-04	0.390	0.400	0.390	0.400	0.336	71,600
2025-04-03	0.395	0.400	0.395	0.400	0.336	99,500
2025-04-02	0.410	0.410	0.400	0.400	0.336	67,100
2025-03-28	0.400	0.400	0.395	0.400	0.336	78,700
2025-03-27	0.395	0.400	0.395	0.395	0.332	10,000
2025-03-26	0.400	0.400	0.400	0.400	0.336	17,900
2025-03-25	0.400	0.400	0.400	0.400	0.336	9,200
2025-03-24	0.400	0.400	0.395	0.400	0.336	82,300
2025-03-21	0.400	0.405	0.395	0.405	0.341	222,000
2025-03-20	0.400	0.405	0.395	0.400	0.336	176,000
2025-03-19	0.395	0.400	0.390	0.400	0.336	69,200
2025-03-17	0.395	0.400	0.390	0.395	0.332	141,900
2025-03-14	0.400	0.400	0.395	0.395	0.332	31,500
2025-03-13	0.390	0.400	0.390	0.400	0.336	143,700
2025-03-12	0.390	0.390	0.380	0.390	0.328	429,700
2025-03-11	0.400	0.400	0.380	0.395	0.332	956,100
2025-03-10	0.410	0.410	0.400	0.400	0.336	280,600
2025-03-07	0.410	0.410	0.405	0.410	0.345	148,200
2025-03-06	0.415	0.420	0.410	0.410	0.345	135,200
2025-03-05	0.410	0.415	0.410	0.415	0.349	342,600
2025-03-04	0.425	0.425	0.415	0.420	0.345	836,000
2025-03-03	0.425	0.430	0.420	0.425	0.349	415,900
2025-02-28	0.430	0.430	0.420	0.425	0.349	297,100
2025-02-27	0.425	0.435	0.425	0.425	0.349	95,600
2025-02-26	0.425	0.430	0.420	0.430	0.353	166,600
2025-02-25	0.430	0.435	0.420	0.425	0.349	964,300
2025-02-24	0.430	0.435	0.425	0.425	0.349	607,900
2025-02-21	0.430	0.430	0.425	0.425	0.349	322,100
2025-02-20	0.425	0.430	0.425	0.430	0.353	135,300
2025-02-19	0.430	0.430	0.425	0.425	0.349	392,300
2025-02-18	0.430	0.435	0.430	0.430	0.353	232,100
2025-02-17	0.440	0.440	0.430	0.430	0.353	170,200
2025-02-14	0.440	0.440	0.430	0.435	0.357	254,300
2025-02-13	0.430	0.440	0.430	0.440	0.361	796,100
2025-02-12	0.445	0.445	0.430	0.435	0.357	866,000
2025-02-10	0.450	0.455	0.440	0.450	0.369	917,300
2025-02-07	0.430	0.455	0.430	0.455	0.373	1,766,300
2025-02-06	0.435	0.440	0.430	0.430	0.353	230,300
2025-02-05	0.430	0.440	0.430	0.435	0.357	129,000
2025-02-04	0.430	0.435	0.425	0.430	0.353	324,600
2025-02-03	0.425	0.430	0.425	0.425	0.349	213,600
2025-01-31	0.430	0.430	0.425	0.425	0.349	81,700
2025-01-28	0.425	0.430	0.425	0.425	0.349	66,900

← NewerPage 7 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.