Betamek Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.60	0.61	0.59	0.61	0.59	2.54%	290,300
May 5, 2026	0.59	0.60	0.59	0.59	0.58	-	175,900
May 4, 2026	0.58	0.59	0.57	0.59	0.58	2.61%	830,200
Apr 30, 2026	0.59	0.60	0.57	0.58	0.56	-3.36%	1,230,700
Apr 29, 2026	0.61	0.61	0.58	0.60	0.58	-2.46%	1,384,700
Apr 28, 2026	0.61	0.61	0.60	0.61	0.60	0.83%	517,400
Apr 27, 2026	0.61	0.61	0.60	0.61	0.59	-	314,700
Apr 24, 2026	0.61	0.61	0.59	0.61	0.59	-	578,900
Apr 23, 2026	0.61	0.62	0.61	0.61	0.59	-0.82%	940,100
Apr 22, 2026	0.58	0.62	0.58	0.61	0.60	5.17%	2,193,800
Apr 21, 2026	0.58	0.59	0.58	0.58	0.57	0.87%	474,800
Apr 20, 2026	0.58	0.59	0.58	0.58	0.56	-0.86%	240,700
Apr 17, 2026	0.58	0.59	0.58	0.58	0.57	-	377,600
Apr 16, 2026	0.58	0.59	0.57	0.58	0.57	-	526,400
Apr 15, 2026	0.59	0.59	0.58	0.58	0.57	-	441,100
Apr 14, 2026	0.58	0.59	0.57	0.58	0.57	0.87%	1,639,200
Apr 13, 2026	0.57	0.58	0.56	0.58	0.56	0.88%	267,600
Apr 10, 2026	0.56	0.58	0.56	0.57	0.56	1.79%	1,581,800
Apr 9, 2026	0.56	0.56	0.56	0.56	0.55	-0.89%	175,700
Apr 8, 2026	0.56	0.57	0.56	0.57	0.55	0.89%	814,300
Apr 7, 2026	0.56	0.56	0.56	0.56	0.55	0.90%	142,700
Apr 6, 2026	0.55	0.57	0.55	0.56	0.54	0.91%	892,900
Apr 3, 2026	0.54	0.56	0.54	0.55	0.54	1.85%	132,200
Apr 2, 2026	0.56	0.56	0.54	0.54	0.53	-3.57%	584,100
Apr 1, 2026	0.55	0.57	0.55	0.56	0.55	3.70%	577,700
Mar 31, 2026	0.54	0.55	0.54	0.54	0.53	-	210,800
Mar 30, 2026	0.55	0.55	0.53	0.54	0.53	-2.70%	798,300
Mar 27, 2026	0.56	0.57	0.55	0.56	0.54	-	401,300
Mar 26, 2026	0.57	0.57	0.55	0.56	0.54	-0.89%	275,000