Betamek Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.645	0.650	0.645	0.645	0.645	234,200
2026-10-22	0.645	0.650	0.640	0.645	0.645	114,300
2026-10-21	0.645	0.655	0.640	0.645	0.645	233,600
2026-10-20	0.645	0.645	0.640	0.640	0.640	210,400
2026-10-19	0.660	0.660	0.645	0.645	0.645	247,600
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.