Benalec Holdings Berhad (KLSE:BENALEC)
Malaysia · Delayed Price · Currency is MYR 0.0700
+0.0050 (7.69%)
At close: Aug 28, 2026
Benalec Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 360,000 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 149,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 660,000 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 73,200 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 45,000 |
| Aug 19, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 151,300 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 489,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 278,200 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 194,700 |
| Aug 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 88,000 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 107,100 |
| Aug 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 116,500 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 551,000 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 233,000 |
| Aug 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 4,188,100 |
| Aug 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,749,000 |
| Aug 4, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 750,000 |
| Aug 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 190,900 |
| Jul 31, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 348,000 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 1,984,300 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 701,000 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 2,167,400 |
| Jul 27, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 20.00% | 7,705,600 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,000 |
| Jul 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 20,700 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 220,500 |
| Jul 21, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 16,000 |
| Jul 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 21,000 |
| Jul 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 36,000 |
| Jul 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 800,200 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 53,000 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 584,000 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 405,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 201,600 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 3,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 188,000 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 350,000 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 170,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 280,900 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 130,000 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 429,200 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 60,900 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 858,300 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 619,000 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 545,300 |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 160,000 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 65,000 |