Betamek Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-07-28	0.420	0.435	0.420	0.435	0.375	2,004,300
2025-07-25	0.415	0.420	0.415	0.415	0.358	2,766,700
2025-07-24	0.395	0.415	0.395	0.415	0.358	2,617,700
2025-07-23	0.400	0.400	0.390	0.390	0.336	180,800
2025-07-22	0.400	0.400	0.400	0.400	0.345	1,300
2025-07-21	0.395	0.395	0.390	0.395	0.340	181,000
2025-07-18	0.395	0.400	0.390	0.395	0.340	202,600
2025-07-17	0.390	0.395	0.390	0.390	0.336	160,100
2025-07-16	0.395	0.395	0.390	0.390	0.336	48,500
2025-07-15	0.400	0.400	0.395	0.395	0.340	313,000
2025-07-14	0.400	0.400	0.395	0.400	0.345	330,700
2025-07-11	0.395	0.405	0.395	0.395	0.340	254,200
2025-07-10	0.395	0.395	0.395	0.395	0.340	174,000
2025-07-09	0.390	0.395	0.385	0.390	0.336	484,900
2025-07-08	0.395	0.395	0.390	0.390	0.336	56,000
2025-07-07	0.390	0.395	0.390	0.395	0.340	139,200
2025-07-04	0.395	0.400	0.390	0.395	0.340	124,300
2025-07-03	0.390	0.395	0.390	0.395	0.340	251,300
2025-07-02	0.385	0.390	0.385	0.390	0.336	120,300
2025-07-01	0.385	0.390	0.385	0.390	0.336	112,600
2025-06-30	0.390	0.390	0.385	0.390	0.336	171,300
2025-06-26	0.395	0.395	0.380	0.385	0.332	286,000
2025-06-25	0.395	0.395	0.390	0.390	0.336	117,100
2025-06-24	0.385	0.395	0.385	0.390	0.336	139,500
2025-06-23	0.390	0.390	0.375	0.385	0.332	374,000
2025-06-20	0.395	0.395	0.385	0.390	0.336	137,000
2025-06-19	0.395	0.395	0.390	0.390	0.336	310,300
2025-06-18	0.395	0.395	0.395	0.395	0.340	50,700
2025-06-17	0.395	0.395	0.390	0.390	0.336	25,000
2025-06-16	0.395	0.400	0.395	0.395	0.340	183,100
2025-06-13	0.400	0.400	0.395	0.395	0.340	442,600
2025-06-12	0.405	0.405	0.400	0.400	0.345	100,200
2025-06-11	0.410	0.410	0.400	0.400	0.345	186,800
2025-06-10	0.410	0.415	0.410	0.410	0.345	656,100
2025-06-09	0.410	0.410	0.410	0.410	0.345	273,100
2025-06-06	0.410	0.410	0.405	0.410	0.345	151,100
2025-06-05	0.405	0.410	0.405	0.410	0.345	62,700
2025-06-04	0.405	0.405	0.400	0.400	0.336	365,400
2025-06-03	0.410	0.410	0.400	0.400	0.336	585,600
2025-05-30	0.410	0.420	0.405	0.410	0.345	487,300
2025-05-29	0.405	0.420	0.405	0.410	0.345	878,300
2025-05-28	0.395	0.400	0.390	0.395	0.332	353,000
2025-05-27	0.395	0.400	0.395	0.395	0.332	181,800
2025-05-26	0.400	0.405	0.395	0.400	0.336	102,800
2025-05-23	0.400	0.425	0.395	0.400	0.336	485,600
2025-05-22	0.400	0.400	0.395	0.400	0.336	36,500
2025-05-21	0.405	0.405	0.400	0.400	0.336	113,500
2025-05-20	0.400	0.405	0.395	0.405	0.341	330,300
2025-05-19	0.400	0.400	0.400	0.400	0.336	261,200
2025-05-16	0.410	0.410	0.395	0.400	0.336	268,900
2025-05-15	0.410	0.420	0.400	0.410	0.345	105,900
2025-05-14	0.400	0.410	0.400	0.410	0.345	96,500
2025-05-13	0.400	0.405	0.400	0.400	0.336	200,900
2025-05-09	0.395	0.395	0.395	0.395	0.332	91,200
2025-05-08	0.400	0.400	0.390	0.395	0.332	162,400
2025-05-07	0.395	0.400	0.395	0.400	0.336	23,000

← NewerPage 6 of 17 · 978 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.