Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.425	0.435	0.425	0.435	0.347	433,200
2024-10-29	0.420	0.425	0.415	0.425	0.339	84,900
2024-10-28	0.420	0.420	0.415	0.420	0.335	136,900
2024-10-25	0.420	0.420	0.420	0.420	0.335	160,300
2024-10-24	0.420	0.425	0.420	0.420	0.335	207,700
2024-10-23	0.420	0.425	0.420	0.420	0.335	316,400
2024-10-22	0.420	0.425	0.415	0.420	0.335	256,600
2024-10-21	0.425	0.430	0.420	0.425	0.339	276,400
2024-10-18	0.415	0.425	0.415	0.425	0.339	341,500
2024-10-17	0.425	0.425	0.410	0.415	0.331	1,061,800
2024-10-16	0.430	0.430	0.420	0.425	0.339	448,400
2024-10-15	0.420	0.430	0.420	0.430	0.343	354,700
2024-10-14	0.430	0.430	0.420	0.425	0.339	438,300
2024-10-11	0.425	0.430	0.425	0.430	0.343	238,500
2024-10-10	0.425	0.430	0.425	0.425	0.339	371,900
2024-10-09	0.430	0.435	0.425	0.425	0.339	232,100
2024-10-08	0.425	0.435	0.425	0.430	0.343	316,400
2024-10-07	0.435	0.445	0.430	0.430	0.343	342,100
2024-10-04	0.425	0.435	0.425	0.435	0.347	762,200
2024-10-03	0.440	0.440	0.430	0.430	0.343	298,500
2024-10-02	0.435	0.445	0.430	0.440	0.351	688,000
2024-10-01	0.440	0.450	0.435	0.445	0.355	824,800
2024-09-30	0.440	0.445	0.430	0.440	0.351	993,700
2024-09-27	0.435	0.440	0.430	0.440	0.351	556,500
2024-09-26	0.430	0.435	0.425	0.435	0.347	1,469,500
2024-09-25	0.445	0.450	0.430	0.430	0.343	1,424,900
2024-09-24	0.445	0.455	0.445	0.445	0.355	843,800
2024-09-23	0.465	0.470	0.445	0.445	0.355	4,181,700
2024-09-20	0.475	0.490	0.465	0.470	0.375	3,247,100
2024-09-19	0.475	0.480	0.465	0.470	0.375	1,721,800
2024-09-18	0.480	0.485	0.465	0.475	0.379	3,121,000
2024-09-17	0.460	0.480	0.455	0.480	0.383	1,911,500
2024-09-13	0.465	0.470	0.455	0.455	0.363	1,501,600
2024-09-12	0.450	0.470	0.445	0.465	0.371	1,480,300
2024-09-11	0.450	0.450	0.440	0.445	0.355	644,100
2024-09-10	0.450	0.470	0.445	0.445	0.355	816,700
2024-09-09	0.435	0.450	0.425	0.445	0.355	1,379,500
2024-09-06	0.450	0.455	0.435	0.450	0.359	1,407,400
2024-09-05	0.475	0.475	0.445	0.450	0.359	1,727,300
2024-09-04	0.465	0.480	0.460	0.470	0.375	3,046,600
2024-09-03	0.450	0.495	0.445	0.485	0.387	6,218,800
2024-09-02	0.445	0.460	0.440	0.445	0.355	1,007,200
2024-08-30	0.420	0.450	0.420	0.440	0.351	1,567,300
2024-08-29	0.425	0.435	0.415	0.420	0.335	1,670,900
2024-08-28	0.415	0.440	0.415	0.425	0.339	1,884,700
2024-08-27	0.460	0.460	0.420	0.425	0.339	3,234,900
2024-08-26	0.480	0.495	0.470	0.470	0.367	4,143,800
2024-08-23	0.475	0.480	0.455	0.475	0.371	2,344,200
2024-08-22	0.470	0.495	0.470	0.480	0.375	12,462,900
2024-08-21	0.445	0.465	0.445	0.460	0.359	2,110,200
2024-08-20	0.455	0.460	0.435	0.440	0.344	2,880,300
2024-08-19	0.455	0.475	0.450	0.455	0.355	6,385,900
2024-08-16	0.435	0.450	0.435	0.445	0.348	3,196,700
2024-08-15	0.440	0.440	0.430	0.430	0.336	930,500
2024-08-14	0.450	0.455	0.430	0.440	0.344	1,568,400
2024-08-13	0.440	0.450	0.430	0.445	0.348	1,147,400
2024-08-12	0.445	0.455	0.430	0.440	0.344	3,191,200
2024-08-09	0.430	0.445	0.430	0.440	0.344	1,994,200
2024-08-08	0.420	0.430	0.410	0.425	0.332	1,321,200
2024-08-07	0.420	0.430	0.410	0.425	0.324	3,093,100

← NewerPage 9 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.