Handal Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.030	0.035	0.030	0.035	0.035	350,200
2026-01-29	0.030	0.035	0.030	0.030	0.030	538,900
2026-01-28	0.030	0.035	0.025	0.030	0.030	830,200
2026-01-27	0.025	0.030	0.025	0.030	0.030	63,500
2026-01-26	0.035	0.035	0.030	0.030	0.030	658,100
2026-01-23	0.035	0.035	0.035	0.035	0.035	10,000
2026-01-22	0.035	0.035	0.035	0.035	0.035	0
2026-01-21	0.035	0.035	0.035	0.035	0.035	0
2026-01-20	0.035	0.035	0.035	0.035	0.035	5,000
2026-01-19	0.035	0.035	0.035	0.035	0.035	14,000
2026-01-16	0.035	0.035	0.035	0.035	0.035	5,000
2026-01-15	0.035	0.035	0.030	0.030	0.030	98,600
2026-01-14	0.035	0.035	0.030	0.035	0.035	234,000
2026-01-13	0.030	0.035	0.030	0.035	0.035	175,200
2026-01-12	0.035	0.035	0.035	0.035	0.035	5,000
2026-01-09	0.035	0.035	0.035	0.035	0.035	0
2026-01-08	0.035	0.035	0.035	0.035	0.035	10,000
2026-01-07	0.030	0.035	0.030	0.035	0.035	240,900
2026-01-06	0.035	0.035	0.035	0.035	0.035	0
2026-01-05	0.035	0.035	0.035	0.035	0.035	30,000
2026-01-02	0.030	0.035	0.030	0.035	0.035	1,362,100
2026-01-01	0.035	0.035	0.035	0.035	0.035	0
2025-12-31	0.030	0.035	0.030	0.035	0.035	1,009,200
2025-12-30	0.030	0.030	0.030	0.030	0.030	356,100
2025-12-29	0.030	0.035	0.025	0.035	0.035	710,900
2025-12-26	0.030	0.035	0.030	0.035	0.035	203,600
2025-12-25	0.035	0.035	0.035	0.035	0.035	0
2025-12-24	0.030	0.035	0.030	0.035	0.035	122,000
2025-12-23	0.025	0.030	0.025	0.030	0.030	148,500
2025-12-22	0.030	0.030	0.030	0.030	0.030	813,800
2025-12-19	0.030	0.030	0.030	0.030	0.030	100,300
2025-12-18	0.030	0.035	0.030	0.035	0.035	17,800
2025-12-17	0.030	0.035	0.030	0.030	0.030	714,800
2025-12-16	0.030	0.035	0.030	0.035	0.035	111,100
2025-12-15	0.030	0.035	0.030	0.030	0.030	250,900
2025-12-12	0.030	0.035	0.030	0.035	0.035	558,200
2025-12-11	0.030	0.035	0.025	0.030	0.030	3,833,600
2025-12-10	0.035	0.035	0.035	0.035	0.035	100
2025-12-09	0.030	0.035	0.030	0.035	0.035	73,600
2025-12-08	0.030	0.035	0.030	0.035	0.035	281,900
2025-12-05	0.030	0.035	0.030	0.035	0.035	35,200
2025-12-04	0.035	0.035	0.035	0.035	0.035	0
2025-12-03	0.030	0.035	0.030	0.035	0.035	10,100
2025-12-02	0.035	0.035	0.035	0.035	0.035	0
2025-12-01	0.035	0.035	0.030	0.035	0.035	38,700
2025-11-28	0.035	0.035	0.035	0.035	0.035	100
2025-11-27	0.030	0.035	0.030	0.030	0.030	780,100
2025-11-26	0.030	0.035	0.030	0.035	0.035	170,200
2025-11-25	0.030	0.035	0.030	0.035	0.035	47,500
2025-11-24	0.035	0.040	0.035	0.035	0.035	1,088,700
2025-11-21	0.035	0.040	0.030	0.040	0.040	450,600
2025-11-20	0.035	0.035	0.035	0.035	0.035	696,300
2025-11-19	0.035	0.040	0.030	0.040	0.040	705,800
2025-11-18	0.035	0.035	0.035	0.035	0.035	1,131,500
2025-11-17	0.035	0.040	0.035	0.040	0.040	288,400
2025-11-14	0.035	0.040	0.035	0.040	0.040	30,200
2025-11-13	0.035	0.040	0.035	0.040	0.040	24,100
2025-11-12	0.035	0.040	0.035	0.040	0.040	189,800
2025-11-11	0.035	0.040	0.035	0.040	0.040	674,100
2025-11-10	0.035	0.040	0.035	0.035	0.035	62,000

← NewerPage 4 of 5 · 254 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.