Handal Energy Berhad (KLSE:HANDAL)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Mar 31, 2026
Handal Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 9,952,100 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,938,300 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 19,746,800 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 13,616,600 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 782,100 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 19,637,100 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,856,700 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,030,800 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 28,598,600 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 7,046,100 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,459,500 |
| Mar 12, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -33.33% | 44,103,500 |
| Mar 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 10,094,700 |
| Mar 10, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | - | 9,215,700 |
| Mar 9, 2026 | 0.05 | 0.07 | 0.04 | 0.04 | 0.04 | -11.11% | 77,898,300 |
| Mar 6, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 28.57% | 21,737,100 |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 8,500 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 142,000 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 240,000 |
| Mar 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 293,400 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 375,200 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 117,600 |
| Feb 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 3,700 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 103,600 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,000 |
| Feb 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 500 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 240,200 |
| Feb 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 309,100 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 534,000 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,200 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 552,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 260,000 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 360,100 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 880,200 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 350,200 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 538,900 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 830,200 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,500 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 658,100 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 5,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 98,600 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 234,000 |
| Jan 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 175,200 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 240,900 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |