Handal Energy Berhad (KLSE:HANDAL)
Malaysia · Delayed Price · Currency is MYR 0.0250
0.00 (0.00%)
At close: Apr 29, 2026
Handal Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 845,300 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,409,700 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 42,100 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,879,600 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 232,600 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 3,442,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,127,100 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 12,228,500 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 7,853,200 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,170,200 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 344,700 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 38,516,400 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 9,024,300 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,650,200 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 22,862,900 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 3,116,000 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,741,700 |
| Apr 6, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -12.50% | 23,104,200 |
| Apr 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 12,758,300 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,321,300 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,513,600 |
| 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 |