Betamek Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	196,600
May 15, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	359,500
May 14, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	694,600
May 13, 2026	0.61	0.61	0.60	0.61	0.61	-	313,600
May 12, 2026	0.61	0.61	0.60	0.61	0.61	-	340,300
May 11, 2026	0.61	0.61	0.60	0.61	0.61	-	176,700
May 8, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	198,900
May 7, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	302,600
May 6, 2026	0.60	0.61	0.59	0.61	0.61	2.54%	290,300
May 5, 2026	0.59	0.60	0.59	0.59	0.59	-	175,900
May 4, 2026	0.58	0.59	0.57	0.59	0.59	2.61%	830,200
Apr 30, 2026	0.59	0.60	0.57	0.58	0.58	-3.36%	1,230,700
Apr 29, 2026	0.61	0.61	0.58	0.60	0.60	-2.46%	1,384,700
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