Betamek Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	517,400
Apr 27, 2026	0.61	0.61	0.60	0.61	0.61	-	314,700
Apr 24, 2026	0.61	0.61	0.59	0.61	0.61	-	578,900
Apr 23, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	940,100
Apr 22, 2026	0.58	0.62	0.58	0.61	0.61	5.17%	2,193,800
Apr 21, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	474,800
Apr 20, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	240,700
Apr 17, 2026	0.58	0.59	0.58	0.58	0.58	-	377,600
Apr 16, 2026	0.58	0.59	0.57	0.58	0.58	-	526,400
Apr 15, 2026	0.59	0.59	0.58	0.58	0.58	-	441,100
Apr 14, 2026	0.58	0.59	0.57	0.58	0.58	0.87%	1,639,200
Apr 13, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	267,600
Apr 10, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	1,581,800
Apr 9, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	175,700
Apr 8, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	814,300
Apr 7, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	142,700
Apr 6, 2026	0.55	0.57	0.55	0.56	0.56	0.91%	892,900
Apr 3, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	132,200
Apr 2, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	584,100
Apr 1, 2026	0.55	0.57	0.55	0.56	0.56	3.70%	577,700
Mar 31, 2026	0.54	0.55	0.54	0.54	0.54	-	210,800
Mar 30, 2026	0.55	0.55	0.53	0.54	0.54	-2.70%	798,300
Mar 27, 2026	0.56	0.57	0.55	0.56	0.56	-	401,300
Mar 26, 2026	0.57	0.57	0.55	0.56	0.56	-0.89%	275,000
Mar 25, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	363,700
Mar 24, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	593,300
Mar 19, 2026	0.56	0.58	0.56	0.57	0.57	0.89%	1,810,400
Mar 18, 2026	0.55	0.56	0.54	0.56	0.56	2.75%	624,300
Mar 17, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	76,700
Mar 16, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	192,500
Mar 13, 2026	0.56	0.57	0.54	0.55	0.55	-1.80%	907,000
Mar 12, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	688,300
Mar 11, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	279,700
Mar 10, 2026	0.53	0.56	0.53	0.55	0.55	4.76%	760,900
Mar 9, 2026	0.55	0.55	0.51	0.53	0.53	-4.55%	2,218,600
Mar 6, 2026	0.57	0.58	0.55	0.55	0.55	-4.35%	1,008,400
Mar 5, 2026	0.52	0.59	0.52	0.58	0.58	11.65%	5,577,200
Mar 4, 2026	0.53	0.53	0.51	0.52	0.52	-2.83%	998,600
Mar 3, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	420,200
Mar 2, 2026	0.52	0.55	0.50	0.55	0.55	2.83%	1,767,200
Feb 27, 2026	0.56	0.56	0.53	0.53	0.53	-6.19%	883,500
Feb 26, 2026	0.57	0.58	0.55	0.57	0.55	-0.88%	1,480,500
Feb 25, 2026	0.58	0.58	0.57	0.57	0.56	-0.87%	784,700
Feb 24, 2026	0.57	0.58	0.56	0.58	0.56	-	1,219,300
Feb 23, 2026	0.55	0.58	0.55	0.58	0.56	4.55%	2,696,400
Feb 20, 2026	0.56	0.57	0.55	0.55	0.54	-0.90%	480,100
Feb 19, 2026	0.55	0.57	0.55	0.56	0.54	0.91%	1,396,900
Feb 16, 2026	0.55	0.56	0.54	0.55	0.54	-	1,220,200
Feb 13, 2026	0.55	0.57	0.55	0.55	0.54	0.92%	4,187,400
Feb 12, 2026	0.51	0.55	0.51	0.55	0.53	6.86%	5,607,500
Feb 11, 2026	0.52	0.52	0.51	0.51	0.50	-0.97%	149,600
Feb 10, 2026	0.51	0.52	0.51	0.52	0.50	1.98%	601,500
Feb 9, 2026	0.51	0.51	0.50	0.51	0.49	-0.98%	682,100
Feb 6, 2026	0.50	0.51	0.50	0.51	0.50	2.00%	358,200
Feb 5, 2026	0.52	0.52	0.50	0.50	0.49	-2.91%	566,100
Feb 4, 2026	0.52	0.52	0.51	0.52	0.50	-0.96%	509,900
Feb 3, 2026	0.51	0.53	0.51	0.52	0.51	1.96%	599,600
Jan 30, 2026	0.52	0.52	0.51	0.51	0.50	-0.97%	681,300
Jan 29, 2026	0.51	0.52	0.50	0.52	0.50	0.98%	1,177,500
Jan 28, 2026	0.50	0.52	0.50	0.51	0.50	0.99%	794,900
Jan 27, 2026	0.49	0.51	0.49	0.51	0.49	3.06%	318,300
Jan 26, 2026	0.50	0.50	0.49	0.49	0.48	-1.01%	245,200
Jan 23, 2026	0.50	0.50	0.49	0.50	0.48	-	627,600
Jan 22, 2026	0.51	0.51	0.50	0.50	0.48	-1.98%	339,000
Jan 21, 2026	0.49	0.51	0.49	0.51	0.49	3.06%	525,500
Jan 20, 2026	0.49	0.50	0.49	0.49	0.48	-	571,700
Jan 19, 2026	0.49	0.50	0.48	0.49	0.48	1.03%	972,500
Jan 16, 2026	0.49	0.50	0.48	0.49	0.47	-2.02%	2,216,000
Jan 15, 2026	0.53	0.53	0.50	0.50	0.48	-5.71%	2,116,100
Jan 14, 2026	0.52	0.53	0.52	0.53	0.51	0.96%	643,100
Jan 13, 2026	0.53	0.53	0.52	0.52	0.51	-0.95%	304,900
Jan 12, 2026	0.53	0.53	0.52	0.53	0.51	0.96%	502,600
Jan 9, 2026	0.53	0.53	0.52	0.52	0.51	-0.95%	622,500
Jan 8, 2026	0.53	0.53	0.52	0.53	0.51	-	461,700
Jan 7, 2026	0.53	0.53	0.52	0.53	0.51	-	342,600
Jan 6, 2026	0.53	0.54	0.52	0.53	0.51	-	1,478,600
Jan 5, 2026	0.52	0.53	0.51	0.53	0.51	0.96%	1,118,800
Jan 2, 2026	0.51	0.53	0.50	0.52	0.51	2.97%	997,300
Dec 31, 2025	0.51	0.51	0.50	0.51	0.49	-	517,500
Dec 30, 2025	0.50	0.51	0.50	0.51	0.49	2.02%	549,500
Dec 29, 2025	0.51	0.51	0.49	0.50	0.48	-2.94%	1,349,200
Dec 26, 2025	0.52	0.53	0.51	0.51	0.50	-0.97%	863,100
Dec 24, 2025	0.53	0.53	0.52	0.52	0.50	-1.90%	573,400
Dec 23, 2025	0.52	0.54	0.52	0.53	0.51	0.96%	1,341,300
Dec 22, 2025	0.52	0.53	0.51	0.52	0.51	0.97%	1,839,900
Dec 19, 2025	0.52	0.53	0.51	0.52	0.50	-	2,170,500
Dec 18, 2025	0.53	0.53	0.51	0.52	0.50	-1.90%	1,778,900
Dec 17, 2025	0.50	0.53	0.50	0.53	0.51	5.00%	3,787,400
Dec 16, 2025	0.50	0.51	0.50	0.50	0.49	-0.99%	1,572,300
Dec 15, 2025	0.50	0.51	0.49	0.51	0.49	1.00%	906,200
Dec 12, 2025	0.50	0.51	0.49	0.50	0.49	-0.99%	1,587,300
Dec 11, 2025	0.48	0.51	0.48	0.51	0.49	5.21%	3,323,600
Dec 10, 2025	0.46	0.49	0.46	0.48	0.47	3.23%	1,392,500
Dec 9, 2025	0.47	0.47	0.46	0.47	0.45	-	222,400
Dec 8, 2025	0.46	0.47	0.46	0.47	0.45	1.09%	362,400
Dec 5, 2025	0.47	0.47	0.46	0.46	0.45	-1.08%	479,500
Dec 4, 2025	0.46	0.48	0.45	0.47	0.45	1.09%	745,800
Dec 3, 2025	0.46	0.46	0.45	0.46	0.45	-	189,500
Dec 2, 2025	0.45	0.46	0.45	0.46	0.45	2.22%	319,700
Dec 1, 2025	0.47	0.47	0.45	0.45	0.44	-5.26%	581,900