Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.420	0.425	0.420	0.420	0.345	319,700
2025-01-24	0.425	0.430	0.425	0.425	0.349	65,400
2025-01-23	0.425	0.430	0.425	0.430	0.353	142,000
2025-01-22	0.430	0.430	0.425	0.425	0.349	206,600
2025-01-21	0.425	0.435	0.425	0.425	0.349	342,800
2025-01-20	0.425	0.425	0.420	0.420	0.345	126,800
2025-01-17	0.425	0.425	0.415	0.425	0.349	646,000
2025-01-16	0.420	0.425	0.420	0.425	0.349	138,700
2025-01-15	0.430	0.430	0.420	0.420	0.345	716,500
2025-01-14	0.430	0.430	0.425	0.430	0.353	55,000
2025-01-13	0.430	0.430	0.425	0.430	0.353	383,400
2025-01-10	0.430	0.435	0.430	0.430	0.353	572,800
2025-01-09	0.430	0.435	0.425	0.425	0.349	971,300
2025-01-08	0.435	0.435	0.430	0.430	0.353	194,200
2025-01-07	0.440	0.445	0.430	0.435	0.357	707,200
2025-01-06	0.435	0.440	0.425	0.440	0.361	852,400
2025-01-03	0.435	0.435	0.430	0.435	0.357	232,000
2025-01-02	0.425	0.435	0.420	0.435	0.357	1,013,700
2024-12-31	0.425	0.430	0.420	0.425	0.349	267,200
2024-12-30	0.430	0.430	0.420	0.430	0.353	426,900
2024-12-27	0.435	0.435	0.425	0.430	0.353	172,400
2024-12-26	0.425	0.435	0.425	0.435	0.357	593,700
2024-12-24	0.425	0.425	0.420	0.420	0.345	289,800
2024-12-23	0.420	0.430	0.420	0.425	0.349	254,700
2024-12-20	0.425	0.430	0.415	0.420	0.345	443,900
2024-12-19	0.420	0.425	0.415	0.420	0.345	497,300
2024-12-18	0.425	0.430	0.420	0.425	0.349	413,400
2024-12-17	0.435	0.435	0.425	0.425	0.349	715,600
2024-12-16	0.440	0.440	0.430	0.435	0.357	494,300
2024-12-13	0.440	0.440	0.430	0.440	0.361	762,600
2024-12-12	0.440	0.445	0.435	0.435	0.357	300,800
2024-12-11	0.440	0.445	0.435	0.440	0.361	423,300
2024-12-10	0.440	0.445	0.435	0.445	0.365	669,900
2024-12-09	0.450	0.455	0.435	0.440	0.361	972,000
2024-12-06	0.445	0.450	0.440	0.445	0.365	721,200
2024-12-05	0.435	0.450	0.430	0.445	0.365	1,691,400
2024-12-04	0.430	0.440	0.430	0.435	0.357	586,000
2024-12-03	0.415	0.435	0.415	0.430	0.353	2,448,400
2024-12-02	0.435	0.435	0.415	0.420	0.345	1,126,500
2024-11-29	0.445	0.445	0.430	0.435	0.357	497,100
2024-11-28	0.450	0.450	0.440	0.445	0.365	968,700
2024-11-27	0.445	0.460	0.445	0.455	0.363	2,509,900
2024-11-26	0.450	0.455	0.440	0.445	0.355	795,600
2024-11-25	0.455	0.455	0.440	0.450	0.359	945,400
2024-11-22	0.460	0.465	0.450	0.455	0.363	865,400
2024-11-21	0.435	0.460	0.435	0.455	0.363	3,203,000
2024-11-20	0.440	0.445	0.435	0.440	0.351	569,600
2024-11-19	0.445	0.445	0.430	0.440	0.351	1,317,700
2024-11-18	0.430	0.475	0.430	0.445	0.355	6,552,400
2024-11-15	0.405	0.405	0.405	0.405	0.323	430,600
2024-11-14	0.400	0.410	0.400	0.405	0.323	207,500
2024-11-13	0.405	0.410	0.405	0.405	0.323	286,000
2024-11-12	0.415	0.415	0.405	0.405	0.323	743,200
2024-11-11	0.425	0.425	0.415	0.415	0.331	361,500
2024-11-08	0.430	0.430	0.420	0.425	0.339	61,100
2024-11-07	0.430	0.430	0.420	0.430	0.343	240,700
2024-11-06	0.420	0.430	0.420	0.430	0.343	306,100
2024-11-05	0.425	0.425	0.415	0.420	0.335	252,900
2024-11-04	0.425	0.435	0.425	0.430	0.343	184,800
2024-11-01	0.435	0.435	0.425	0.425	0.339	69,200

← NewerPage 8 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.