Skip to main content
Betamek Berhad (KLSE:BETA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.550
-0.025 (-4.35%)
At close: Mar 6, 2026

Betamek Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.570.580.550.550.55-4.35%1,008,400
Mar 5, 20260.520.590.520.580.5811.65%5,577,200
Mar 4, 20260.530.530.510.520.52-2.83%998,600
Mar 3, 20260.550.550.530.530.53-2.75%420,200
Mar 2, 20260.520.550.500.550.552.83%1,767,200
Feb 27, 20260.560.560.530.530.53-6.19%883,500
Feb 26, 20260.570.580.550.570.55-0.88%1,480,500
Feb 25, 20260.580.580.570.570.56-0.87%784,700
Feb 24, 20260.570.580.560.580.56-1,219,300
Feb 23, 20260.550.580.550.580.564.55%2,696,400
Feb 20, 20260.560.570.550.550.54-0.90%480,100
Feb 19, 20260.550.570.550.560.540.91%1,396,900
Feb 16, 20260.550.560.540.550.54-1,220,200
Feb 13, 20260.550.570.550.550.540.92%4,187,400
Feb 12, 20260.510.550.510.550.536.86%5,607,500
Feb 11, 20260.520.520.510.510.50-0.97%149,600
Feb 10, 20260.510.520.510.520.501.98%601,500
Feb 9, 20260.510.510.500.510.49-0.98%682,100
Feb 6, 20260.500.510.500.510.502.00%358,200
Feb 5, 20260.520.520.500.500.49-2.91%566,100
Feb 4, 20260.520.520.510.520.50-0.96%509,900
Feb 3, 20260.510.530.510.520.511.96%599,600
Jan 30, 20260.520.520.510.510.50-0.97%681,300
Jan 29, 20260.510.520.500.520.500.98%1,177,500
Jan 28, 20260.500.520.500.510.500.99%794,900
Jan 27, 20260.490.510.490.510.493.06%318,300
Jan 26, 20260.500.500.490.490.48-1.01%245,200
Jan 23, 20260.500.500.490.500.48-627,600
Jan 22, 20260.510.510.500.500.48-1.98%339,000
Jan 21, 20260.490.510.490.510.493.06%525,500
Jan 20, 20260.490.500.490.490.48-571,700
Jan 19, 20260.490.500.480.490.481.03%972,500
Jan 16, 20260.490.500.480.490.47-2.02%2,216,000
Jan 15, 20260.530.530.500.500.48-5.71%2,116,100
Jan 14, 20260.520.530.520.530.510.96%643,100
Jan 13, 20260.530.530.520.520.51-0.95%304,900
Jan 12, 20260.530.530.520.530.510.96%502,600
Jan 9, 20260.530.530.520.520.51-0.95%622,500
Jan 8, 20260.530.530.520.530.51-461,700
Jan 7, 20260.530.530.520.530.51-342,600
Jan 6, 20260.530.540.520.530.51-1,478,600
Jan 5, 20260.520.530.510.530.510.96%1,118,800
Jan 2, 20260.510.530.500.520.512.97%997,300
Dec 31, 20250.510.510.500.510.49-517,500
Dec 30, 20250.500.510.500.510.492.02%549,500
Dec 29, 20250.510.510.490.500.48-2.94%1,349,200
Dec 26, 20250.520.530.510.510.50-0.97%863,100
Dec 24, 20250.530.530.520.520.50-1.90%573,400
Dec 23, 20250.520.540.520.530.510.96%1,341,300
Dec 22, 20250.520.530.510.520.510.97%1,839,900
Dec 19, 20250.520.530.510.520.50-2,170,500
Dec 18, 20250.530.530.510.520.50-1.90%1,778,900
Dec 17, 20250.500.530.500.530.515.00%3,787,400
Dec 16, 20250.500.510.500.500.49-0.99%1,572,300
Dec 15, 20250.500.510.490.510.491.00%906,200
Dec 12, 20250.500.510.490.500.49-0.99%1,587,300
Dec 11, 20250.480.510.480.510.495.21%3,323,600
Dec 10, 20250.460.490.460.480.473.23%1,392,500
Dec 9, 20250.470.470.460.470.45-222,400
Dec 8, 20250.460.470.460.470.451.09%362,400
Dec 5, 20250.470.470.460.460.45-1.08%479,500
Dec 4, 20250.460.480.450.470.451.09%745,800
Dec 3, 20250.460.460.450.460.45-189,500
Dec 2, 20250.450.460.450.460.452.22%319,700
Dec 1, 20250.470.470.450.450.44-5.26%581,900
Nov 28, 20250.470.480.470.480.451.06%929,900
Nov 27, 20250.480.480.470.470.45-1.05%388,700
Nov 26, 20250.480.480.470.480.45-1.04%242,500
Nov 25, 20250.480.490.480.480.462.13%807,200
Nov 24, 20250.470.480.470.470.45-390,400
Nov 21, 20250.470.470.460.470.451.08%656,300
Nov 20, 20250.480.480.470.470.44-1.06%456,500
Nov 19, 20250.460.470.460.470.458.05%1,959,400
Nov 18, 20250.450.450.440.440.41-2.25%603,200
Nov 17, 20250.460.460.440.450.42-269,700
Nov 14, 20250.460.460.450.450.42-4.30%1,157,800
Nov 13, 20250.460.470.460.470.44-583,600
Nov 12, 20250.470.480.470.470.44-2.11%951,400
Nov 11, 20250.480.490.470.480.45-1,175,100
Nov 10, 20250.480.480.470.480.45-1,193,400
Nov 7, 20250.480.490.470.480.45-2.06%1,248,400
Nov 6, 20250.460.490.460.490.465.43%3,118,500
Nov 5, 20250.460.460.440.460.441.10%792,600
Nov 4, 20250.460.460.450.460.43-552,700
Nov 3, 20250.450.460.450.460.431.11%223,400
Oct 31, 20250.450.450.450.450.431.12%435,800
Oct 30, 20250.450.450.450.450.42-426,100
Oct 29, 20250.450.450.450.450.42-76,100
Oct 28, 20250.450.450.450.450.42-1.11%88,900
Oct 27, 20250.450.460.450.450.431.12%400,000
Oct 24, 20250.450.450.450.450.421.14%137,800
Oct 23, 20250.450.450.440.440.42-1.12%294,000
Oct 22, 20250.450.460.440.450.42-1.11%210,500
Oct 21, 20250.450.460.450.450.431.12%755,700
Oct 17, 20250.450.450.440.450.42-1.11%290,000
Oct 16, 20250.450.460.450.450.431.12%250,000
Oct 15, 20250.450.450.440.450.42-1.11%195,000
Oct 14, 20250.450.450.440.450.43-445,400
Oct 13, 20250.450.460.450.450.43-1.10%478,900
Oct 10, 20250.460.460.450.460.43-1.09%145,500