Betamek Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.69	0.69	0.67	0.68	0.68	-0.74%	779,400
Sep 18, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	716,700
Sep 17, 2026	0.70	0.71	0.69	0.70	0.70	0.72%	453,000
Sep 15, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	165,400
Sep 14, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	355,300
Sep 11, 2026	0.73	0.73	0.70	0.72	0.72	-2.05%	648,300
Sep 10, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	660,000
Sep 9, 2026	0.69	0.74	0.69	0.74	0.74	7.30%	1,002,500
Sep 8, 2026	0.68	0.69	0.68	0.69	0.69	-	314,800
Sep 7, 2026	0.67	0.69	0.67	0.69	0.69	3.01%	380,900
Sep 4, 2026	0.68	0.68	0.66	0.67	0.67	-0.75%	559,100
Sep 3, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	603,700
Sep 2, 2026	0.69	0.70	0.69	0.69	0.69	0.73%	475,300
Sep 1, 2026	0.68	0.69	0.67	0.69	0.69	-	1,085,600
Aug 28, 2026	0.73	0.73	0.67	0.69	0.69	-6.16%	2,813,800
Aug 27, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	939,900
Aug 26, 2026	0.71	0.75	0.71	0.75	0.75	5.63%	1,432,100
Aug 24, 2026	0.72	0.73	0.69	0.71	0.71	-1.39%	2,199,000
Aug 21, 2026	0.76	0.76	0.72	0.72	0.72	-5.88%	1,635,500
Aug 20, 2026	0.77	0.77	0.75	0.77	0.77	0.66%	836,200
Aug 19, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	580,000
Aug 18, 2026	0.76	0.78	0.76	0.77	0.77	1.99%	858,800
Aug 17, 2026	0.78	0.79	0.76	0.76	0.76	-3.21%	1,012,800
Aug 14, 2026	0.77	0.80	0.77	0.78	0.78	-	1,111,000
Aug 13, 2026	0.79	0.80	0.76	0.78	0.78	-1.27%	1,552,700
Aug 12, 2026	0.80	0.80	0.76	0.79	0.79	-0.63%	2,743,300
Aug 11, 2026	0.83	0.83	0.79	0.80	0.80	-4.79%	1,946,600
Aug 10, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	661,100
Aug 7, 2026	0.84	0.85	0.81	0.85	0.85	1.20%	1,372,800
Aug 6, 2026	0.79	0.84	0.79	0.84	0.84	7.05%	1,494,300
Aug 5, 2026	0.80	0.80	0.77	0.78	0.78	0.32%	482,900
Aug 4, 2026	0.79	0.80	0.79	0.79	0.78	-	994,800
Aug 3, 2026	0.76	0.79	0.75	0.79	0.78	5.33%	1,827,800
Jul 31, 2026	0.72	0.75	0.72	0.75	0.74	4.17%	1,038,000
Jul 30, 2026	0.71	0.73	0.71	0.72	0.71	-	330,700
Jul 29, 2026	0.73	0.73	0.71	0.72	0.71	-1.37%	444,200
Jul 28, 2026	0.72	0.74	0.72	0.73	0.72	1.39%	1,116,900
Jul 27, 2026	0.70	0.72	0.68	0.72	0.71	3.60%	1,191,600
Jul 24, 2026	0.69	0.70	0.69	0.70	0.68	2.21%	1,488,200
Jul 23, 2026	0.65	0.68	0.65	0.68	0.67	4.62%	901,000
Jul 22, 2026	0.65	0.66	0.65	0.65	0.64	-	115,200
Jul 21, 2026	0.65	0.66	0.64	0.65	0.64	0.78%	577,400
Jul 20, 2026	0.64	0.65	0.64	0.65	0.63	0.78%	238,800
Jul 17, 2026	0.64	0.65	0.64	0.64	0.63	-	129,100
Jul 16, 2026	0.65	0.65	0.64	0.64	0.63	-0.78%	138,000
Jul 15, 2026	0.65	0.65	0.64	0.65	0.63	-	230,000
Jul 14, 2026	0.64	0.65	0.64	0.65	0.63	2.38%	230,500
Jul 13, 2026	0.67	0.67	0.63	0.63	0.62	-5.97%	1,387,400
Jul 10, 2026	0.67	0.67	0.66	0.67	0.66	2.29%	319,500
Jul 9, 2026	0.66	0.66	0.66	0.66	0.64	-0.76%	154,300