Handal Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.025	0.030	0.025	0.025	0.025	605,000
2026-04-29	0.025	0.030	0.025	0.025	0.025	845,300
2026-04-28	0.025	0.030	0.025	0.025	0.025	1,409,700
2026-04-27	0.025	0.025	0.025	0.025	0.025	42,100
2026-04-24	0.030	0.030	0.025	0.025	0.025	2,879,600
2026-04-23	0.030	0.030	0.025	0.025	0.025	232,600
2026-04-22	0.025	0.030	0.025	0.030	0.030	3,442,000
2026-04-21	0.025	0.025	0.020	0.025	0.025	1,127,100
2026-04-20	0.030	0.030	0.020	0.025	0.025	12,228,500
2026-04-17	0.025	0.030	0.025	0.025	0.025	7,853,200
2026-04-16	0.025	0.030	0.025	0.030	0.030	3,170,200
2026-04-15	0.025	0.030	0.025	0.030	0.030	344,700
2026-04-14	0.035	0.035	0.025	0.030	0.030	38,516,400
2026-04-13	0.035	0.040	0.030	0.035	0.035	9,024,300
2026-04-10	0.040	0.040	0.030	0.035	0.035	1,650,200
2026-04-09	0.030	0.040	0.030	0.040	0.040	22,862,900
2026-04-08	0.035	0.035	0.030	0.030	0.030	3,116,000
2026-04-07	0.035	0.040	0.030	0.035	0.035	2,741,700
2026-04-06	0.035	0.045	0.030	0.035	0.035	23,104,200
2026-04-03	0.035	0.040	0.030	0.040	0.040	12,758,300
2026-04-02	0.035	0.035	0.030	0.030	0.030	3,321,300
2026-04-01	0.030	0.035	0.030	0.030	0.030	1,513,600
2026-03-31	0.035	0.035	0.030	0.035	0.035	9,952,100
2026-03-30	0.035	0.040	0.030	0.035	0.035	3,938,300
2026-03-27	0.035	0.040	0.030	0.035	0.035	19,746,800
2026-03-26	0.035	0.040	0.030	0.040	0.040	13,616,600
2026-03-25	0.035	0.035	0.030	0.030	0.030	782,100
2026-03-24	0.035	0.040	0.030	0.035	0.035	19,637,100
2026-03-20	0.035	0.035	0.035	0.035	0.035	0
2026-03-19	0.035	0.040	0.030	0.035	0.035	5,856,700
2026-03-18	0.035	0.040	0.030	0.035	0.035	1,030,800
2026-03-17	0.035	0.040	0.030	0.035	0.035	28,598,600
2026-03-16	0.035	0.040	0.030	0.030	0.030	7,046,100
2026-03-13	0.035	0.035	0.030	0.035	0.035	1,459,500
2026-03-12	0.040	0.045	0.025	0.030	0.030	44,103,500
2026-03-11	0.035	0.045	0.035	0.045	0.045	10,094,700
2026-03-10	0.040	0.045	0.030	0.040	0.040	9,215,700
2026-03-09	0.050	0.065	0.040	0.040	0.040	77,898,305
2026-03-06	0.035	0.055	0.035	0.045	0.045	21,737,100
2026-03-05	0.030	0.035	0.030	0.035	0.035	8,500
2026-03-04	0.035	0.035	0.030	0.030	0.030	142,000
2026-03-03	0.030	0.030	0.030	0.030	0.030	240,000
2026-03-02	0.030	0.035	0.030	0.035	0.035	293,400
2026-02-27	0.030	0.030	0.030	0.030	0.030	375,200
2026-02-26	0.030	0.030	0.030	0.030	0.030	117,600
2026-02-25	0.035	0.035	0.035	0.035	0.035	0
2026-02-24	0.030	0.035	0.030	0.035	0.035	3,700
2026-02-23	0.030	0.030	0.030	0.030	0.030	0
2026-02-20	0.030	0.030	0.030	0.030	0.030	103,600
2026-02-19	0.030	0.030	0.030	0.030	0.030	10,000
2026-02-16	0.030	0.035	0.030	0.035	0.035	500
2026-02-13	0.030	0.035	0.030	0.035	0.035	240,200
2026-02-12	0.030	0.035	0.030	0.035	0.035	309,100
2026-02-11	0.030	0.030	0.030	0.030	0.030	0
2026-02-10	0.030	0.030	0.030	0.030	0.030	534,000
2026-02-09	0.030	0.035	0.030	0.035	0.035	2,200
2026-02-06	0.030	0.030	0.030	0.030	0.030	552,000
2026-02-05	0.030	0.030	0.030	0.030	0.030	260,000
2026-02-04	0.030	0.035	0.030	0.030	0.030	360,100
2026-02-03	0.035	0.035	0.030	0.030	0.030	880,200

← NewerPage 3 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.