Betamek Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.65	0.66	0.64	0.65	0.65	0.78%	577,400
Jul 20, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	238,800
Jul 17, 2026	0.64	0.65	0.64	0.64	0.64	-	129,100
Jul 16, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	138,000
Jul 15, 2026	0.65	0.65	0.64	0.65	0.65	-	230,000
Jul 14, 2026	0.64	0.65	0.64	0.65	0.65	2.38%	230,500
Jul 13, 2026	0.67	0.67	0.63	0.63	0.63	-5.97%	1,387,400
Jul 10, 2026	0.67	0.67	0.66	0.67	0.67	2.29%	319,500
Jul 9, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	154,300
Jul 8, 2026	0.65	0.68	0.65	0.66	0.66	1.54%	891,200
Jul 7, 2026	0.63	0.65	0.63	0.65	0.65	4.00%	1,687,300
Jul 6, 2026	0.62	0.64	0.62	0.63	0.63	-0.79%	314,500
Jul 3, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	108,000
Jul 2, 2026	0.63	0.63	0.62	0.63	0.63	-	192,800
Jul 1, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	170,200
Jun 30, 2026	0.63	0.63	0.62	0.62	0.62	0.81%	199,200
Jun 29, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	128,900
Jun 26, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	159,500
Jun 25, 2026	0.63	0.63	0.62	0.63	0.63	-	482,600
Jun 24, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	202,500
Jun 23, 2026	0.62	0.62	0.62	0.62	0.62	-	272,100
Jun 22, 2026	0.62	0.63	0.61	0.62	0.62	-	148,500
Jun 19, 2026	0.62	0.63	0.61	0.62	0.62	0.82%	191,300
Jun 18, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	139,600
Jun 16, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	83,700
Jun 15, 2026	0.61	0.63	0.61	0.62	0.62	1.65%	327,200
Jun 12, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	171,400
Jun 11, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	584,500
Jun 10, 2026	0.61	0.62	0.61	0.61	0.61	-	230,600
Jun 9, 2026	0.61	0.63	0.61	0.61	0.61	-0.82%	379,100
Jun 8, 2026	0.63	0.63	0.61	0.61	0.61	-2.01%	363,200
Jun 5, 2026	0.64	0.64	0.63	0.64	0.62	-	544,000
Jun 4, 2026	0.63	0.64	0.62	0.64	0.62	0.79%	960,100
Jun 3, 2026	0.64	0.64	0.63	0.63	0.62	-0.79%	283,200
May 29, 2026	0.64	0.64	0.62	0.64	0.62	-	281,800
May 28, 2026	0.63	0.64	0.63	0.64	0.62	-	347,200
May 26, 2026	0.62	0.64	0.62	0.64	0.62	1.60%	941,800
May 25, 2026	0.62	0.64	0.62	0.63	0.61	0.81%	499,100
May 22, 2026	0.63	0.64	0.62	0.62	0.61	-1.59%	553,100
May 21, 2026	0.59	0.63	0.59	0.63	0.62	6.78%	2,713,000
May 20, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	97,100
May 19, 2026	0.60	0.61	0.59	0.60	0.59	-	394,100
May 18, 2026	0.59	0.60	0.59	0.60	0.59	1.69%	196,600
May 15, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	359,500
May 14, 2026	0.60	0.61	0.59	0.60	0.59	-0.83%	694,600
May 13, 2026	0.61	0.61	0.60	0.61	0.59	-	313,600
May 12, 2026	0.61	0.61	0.60	0.61	0.59	-	340,300
May 11, 2026	0.61	0.61	0.60	0.61	0.59	-	176,700
May 8, 2026	0.61	0.61	0.60	0.61	0.59	-0.82%	198,900
May 7, 2026	0.61	0.61	0.60	0.61	0.60	0.83%	302,600