Betamek Berhad (KLSE:BETA)
Malaysia
· Delayed Price · Currency is MYR 0.460
-0.005 (-1.08%)
At close: Dec 5, 2025
Betamek Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 479,500 |
| Dec 4, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 1.09% | 745,800 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 189,500 |
| Dec 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 319,700 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -5.26% | 581,900 |
| Nov 28, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.06% | 929,900 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 388,700 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.04% | 242,500 |
| Nov 25, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.47 | 2.13% | 807,200 |
| Nov 24, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | - | 390,400 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.46 | 1.08% | 656,300 |
| Nov 20, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -1.06% | 456,500 |
| Nov 19, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 8.05% | 1,959,400 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -2.25% | 603,200 |
| Nov 17, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.43 | - | 269,700 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.43 | -4.30% | 1,157,800 |
| Nov 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | - | 583,600 |
| Nov 12, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.45 | -2.11% | 951,400 |
| Nov 11, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.46 | - | 1,175,100 |
| Nov 10, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | - | 1,193,400 |
| Nov 7, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.46 | -2.06% | 1,248,400 |
| Nov 6, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.47 | 5.43% | 3,118,500 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.45 | 1.10% | 792,600 |
| Nov 4, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 552,700 |
| Nov 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 1.11% | 223,400 |
| Oct 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.12% | 435,800 |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | - | 426,100 |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | - | 76,100 |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -1.11% | 88,900 |
| Oct 27, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | 1.12% | 400,000 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 1.14% | 137,800 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -1.12% | 294,000 |
| Oct 22, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.43 | -1.11% | 210,500 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | 1.12% | 755,700 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.43 | -1.11% | 290,000 |
| Oct 16, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | 1.12% | 250,000 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.43 | -1.11% | 195,000 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 445,400 |
| Oct 13, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 478,900 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | -1.09% | 145,500 |
| Oct 9, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.45 | 3.37% | 1,150,900 |
| Oct 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 288,000 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.22% | 801,000 |
| Oct 6, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.44 | -1.10% | 1,125,100 |
| Oct 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 2.25% | 1,564,100 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.43 | 1.14% | 1,751,100 |
| Oct 1, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.43 | 4.76% | 2,200,000 |
| Sep 30, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | - | 96,700 |
| Sep 29, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -1.18% | 450,400 |
| Sep 26, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | 1.19% | 291,500 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 113,500 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | - | 169,000 |
| Sep 23, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | 1.20% | 286,500 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 298,500 |
| Sep 19, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.40 | 3.75% | 293,500 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 69,900 |
| Sep 17, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.39 | - | 178,500 |
| Sep 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 1.27% | 483,800 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.38 | -3.66% | 1,013,700 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | -1.20% | 379,400 |
| Sep 9, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.40 | - | 139,900 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 209,300 |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 231,500 |
| Sep 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.40 | 1.22% | 149,600 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | -2.38% | 150,500 |
| Aug 29, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.41 | -1.18% | 282,700 |
| Aug 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.41 | -1.16% | 543,200 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 1.18% | 353,400 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.40 | -1.16% | 449,800 |
| Aug 25, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.41 | 1.18% | 599,700 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.40 | - | 145,400 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.40 | -1.16% | 232,500 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 1.18% | 330,400 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.40 | - | 146,900 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.40 | 1.19% | 106,300 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.40 | -1.18% | 247,000 |
| Aug 14, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.40 | 1.19% | 230,400 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.40 | -1.18% | 511,400 |
| Aug 12, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.40 | 1.19% | 47,300 |
| Aug 11, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.40 | -1.18% | 229,900 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.40 | -1.16% | 725,500 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | -1.15% | 549,300 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.41 | -2.25% | 532,000 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.41 | 1.14% | 1,199,700 |
| Aug 4, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.41 | - | 1,083,500 |
| Aug 1, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.41 | - | 376,800 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.41 | -1.12% | 865,400 |
| Jul 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.41 | - | 710,100 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.41 | 2.30% | 1,481,000 |
| Jul 28, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.40 | 4.82% | 2,004,300 |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.39 | - | 2,766,700 |
| Jul 24, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.39 | 6.41% | 2,617,700 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.36 | -2.50% | 180,800 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.37 | 1.27% | 1,300 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.37 | - | 181,000 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.37 | 1.28% | 202,600 |
| Jul 17, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.36 | - | 160,100 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.36 | -1.27% | 48,500 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.37 | -1.25% | 313,000 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.37 | 1.27% | 330,700 |