Betamek Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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