Handal Energy Berhad (KLSE:HANDAL)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Sep 26, 2025
Handal Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 98,200 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,000 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 32,800 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 400 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,500 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 494,000 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 98,200 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 278,700 |
| Sep 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 110,200 |
| Sep 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 426,100 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,100 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 130,000 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 572,300 |
| Aug 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,510,700 |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,164,500 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,850,000 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 5,162,800 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 150,100 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 7,270,600 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 117,500 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 253,300 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 6,787,700 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 6,670,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 258,400 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 15,015,100 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 635,900 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,605,200 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 13,354,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 166,500 |
| Jul 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 3,057,800 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 14,566,100 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 440,100 |
| Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 118,100 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 97,500 |
| Jul 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 132,800 |
| Jul 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 142,100 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 159,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 2,000 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 639,100 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 165,400 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 14,200 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 10,000 |
| Jul 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 2,900 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 100 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 268,100 |
| Jul 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 266,000 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 100,000 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 10,000 |