Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.645	0.660	0.645	0.660	0.660	299,600
2026-10-15	0.645	0.645	0.640	0.645	0.645	338,700
2026-10-14	0.645	0.655	0.640	0.650	0.650	137,600
2026-10-13	0.655	0.655	0.640	0.650	0.650	741,200
2026-10-12	0.655	0.665	0.645	0.655	0.655	298,600
2026-10-09	0.655	0.660	0.650	0.655	0.655	230,600
2026-10-08	0.670	0.670	0.650	0.660	0.660	424,000
2026-10-07	0.645	0.680	0.640	0.670	0.670	853,700
2026-10-06	0.650	0.650	0.640	0.645	0.645	456,900
2026-10-05	0.665	0.665	0.650	0.650	0.650	926,600
2026-10-02	0.670	0.680	0.665	0.665	0.665	138,000
2026-10-01	0.685	0.685	0.665	0.670	0.670	565,400
2026-09-30	0.705	0.705	0.665	0.685	0.685	1,335,600
2026-09-29	0.715	0.715	0.705	0.710	0.698	384,500
2026-09-28	0.720	0.720	0.710	0.710	0.698	276,400
2026-09-25	0.715	0.720	0.705	0.710	0.698	387,000
2026-09-24	0.710	0.715	0.695	0.715	0.702	361,600
2026-09-23	0.710	0.710	0.700	0.705	0.693	135,000
2026-09-22	0.685	0.730	0.680	0.710	0.698	973,900
2026-09-21	0.685	0.685	0.665	0.675	0.663	779,400
2026-09-18	0.700	0.705	0.680	0.680	0.668	716,700
2026-09-17	0.695	0.705	0.690	0.700	0.688	453,000
2026-09-15	0.705	0.705	0.695	0.695	0.683	165,400
2026-09-14	0.720	0.720	0.695	0.700	0.688	355,300
2026-09-11	0.730	0.730	0.700	0.715	0.702	648,300
2026-09-10	0.735	0.735	0.715	0.730	0.717	660,000
2026-09-09	0.690	0.735	0.690	0.735	0.722	1,002,500
2026-09-08	0.675	0.690	0.675	0.685	0.673	314,800
2026-09-07	0.670	0.690	0.665	0.685	0.673	380,900
2026-09-04	0.680	0.680	0.660	0.665	0.653	559,100
2026-09-03	0.695	0.695	0.665	0.670	0.658	603,700
2026-09-02	0.685	0.695	0.685	0.690	0.678	475,300
2026-09-01	0.680	0.690	0.670	0.685	0.673	1,085,600
2026-08-28	0.725	0.725	0.670	0.685	0.673	2,813,800
2026-08-27	0.750	0.750	0.715	0.730	0.717	939,900
2026-08-26	0.710	0.750	0.710	0.750	0.737	1,432,100
2026-08-24	0.715	0.725	0.690	0.710	0.698	2,199,000
2026-08-21	0.760	0.760	0.720	0.720	0.707	1,635,500
2026-08-20	0.765	0.765	0.750	0.765	0.752	836,200
2026-08-19	0.770	0.770	0.755	0.760	0.747	580,000
2026-08-18	0.755	0.775	0.755	0.770	0.756	858,800
2026-08-17	0.780	0.785	0.755	0.755	0.742	1,012,800
2026-08-14	0.770	0.800	0.765	0.780	0.766	1,111,000
2026-08-13	0.790	0.795	0.760	0.780	0.766	1,552,700
2026-08-12	0.795	0.795	0.760	0.790	0.776	2,743,300
2026-08-11	0.830	0.830	0.790	0.795	0.781	1,946,600
2026-08-10	0.845	0.845	0.830	0.835	0.820	661,100
2026-08-07	0.840	0.850	0.805	0.845	0.830	1,372,800
2026-08-06	0.790	0.835	0.785	0.835	0.820	1,494,300
2026-08-05	0.795	0.795	0.770	0.780	0.766	482,900
2026-08-04	0.790	0.800	0.790	0.790	0.764	994,800
2026-08-03	0.755	0.790	0.750	0.790	0.764	1,827,800
2026-07-31	0.720	0.750	0.720	0.750	0.725	1,038,000
2026-07-30	0.710	0.725	0.705	0.720	0.696	330,700
2026-07-29	0.730	0.730	0.705	0.720	0.696	444,200
2026-07-28	0.720	0.735	0.715	0.730	0.706	1,116,900
2026-07-27	0.695	0.720	0.680	0.720	0.696	1,191,600
2026-07-24	0.685	0.695	0.685	0.695	0.672	1,488,200
2026-07-23	0.650	0.680	0.650	0.680	0.658	901,000
2026-07-22	0.650	0.655	0.645	0.650	0.629	115,200

Page 1 of 3 · 122 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.