Betamek Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.52	0.53	0.51	0.51	0.51	-0.97%	863,100
Dec 24, 2025	0.53	0.53	0.52	0.52	0.52	-1.90%	573,400
Dec 23, 2025	0.52	0.54	0.52	0.53	0.53	0.96%	1,341,300
Dec 22, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	1,839,900
Dec 19, 2025	0.52	0.53	0.51	0.52	0.52	-	2,170,500
Dec 18, 2025	0.53	0.53	0.51	0.52	0.52	-1.90%	1,778,900
Dec 17, 2025	0.50	0.53	0.50	0.53	0.53	5.00%	3,787,400
Dec 16, 2025	0.50	0.51	0.50	0.50	0.50	-0.99%	1,572,300
Dec 15, 2025	0.50	0.51	0.49	0.51	0.51	1.00%	906,200
Dec 12, 2025	0.50	0.51	0.49	0.50	0.50	-0.99%	1,587,300
Dec 11, 2025	0.48	0.51	0.48	0.51	0.51	5.21%	3,323,600
Dec 10, 2025	0.46	0.49	0.46	0.48	0.48	3.23%	1,392,500
Dec 9, 2025	0.47	0.47	0.46	0.47	0.47	-	222,400
Dec 8, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	362,400
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