Handal Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.035	0.040	0.035	0.040	0.040	340,200
2025-11-06	0.035	0.040	0.035	0.040	0.040	90,100
2025-11-05	0.035	0.040	0.035	0.040	0.040	15,100
2025-11-04	0.035	0.040	0.035	0.035	0.035	945,500
2025-11-03	0.035	0.040	0.035	0.040	0.040	36,200
2025-10-31	0.035	0.040	0.035	0.040	0.040	40,300
2025-10-30	0.040	0.040	0.035	0.040	0.040	155,100
2025-10-29	0.030	0.040	0.030	0.040	0.040	706,300
2025-10-28	0.035	0.040	0.035	0.035	0.035	3,270,700
2025-10-27	0.040	0.040	0.040	0.040	0.040	44,900
2025-10-24	0.035	0.040	0.035	0.040	0.040	75,500
2025-10-23	0.035	0.040	0.035	0.040	0.040	500,100
2025-10-22	0.040	0.040	0.040	0.040	0.040	425,000
2025-10-21	0.035	0.040	0.035	0.040	0.040	600
2025-10-17	0.035	0.040	0.035	0.040	0.040	1,900
2025-10-16	0.035	0.040	0.035	0.040	0.040	20,700
2025-10-15	0.035	0.040	0.035	0.040	0.040	520,600
2025-10-14	0.035	0.035	0.035	0.035	0.035	810,900
2025-10-13	0.040	0.040	0.035	0.040	0.040	111,600
2025-10-10	0.040	0.040	0.040	0.040	0.040	25,000
2025-10-09	0.040	0.040	0.040	0.040	0.040	40,000
2025-10-08	0.035	0.040	0.035	0.040	0.040	83,100
2025-10-07	0.035	0.040	0.030	0.040	0.040	5,593,600
2025-10-06	0.040	0.040	0.040	0.040	0.040	200,000
2025-10-03	0.040	0.040	0.040	0.040	0.040	50,000
2025-10-02	0.040	0.040	0.040	0.040	0.040	0
2025-10-01	0.040	0.040	0.040	0.040	0.040	19,000
2025-09-30	0.040	0.040	0.040	0.040	0.040	763,200
2025-09-29	0.035	0.045	0.035	0.040	0.040	1,744,900
2025-09-26	0.035	0.035	0.035	0.035	0.035	98,200
2025-09-25	0.035	0.035	0.035	0.035	0.035	3,000
2025-09-24	0.040	0.040	0.040	0.040	0.040	0
2025-09-23	0.040	0.040	0.040	0.040	0.040	0
2025-09-22	0.040	0.040	0.040	0.040	0.040	32,800
2025-09-19	0.035	0.035	0.035	0.035	0.035	0
2025-09-18	0.035	0.035	0.035	0.035	0.035	400
2025-09-17	0.035	0.035	0.035	0.035	0.035	12,500
2025-09-16	0.035	0.035	0.035	0.035	0.035	0
2025-09-15	0.035	0.035	0.035	0.035	0.035	0
2025-09-12	0.035	0.035	0.035	0.035	0.035	494,000
2025-09-11	0.040	0.040	0.040	0.040	0.040	100,000
2025-09-10	0.035	0.040	0.035	0.040	0.040	98,200
2025-09-09	0.035	0.035	0.035	0.035	0.035	0
2025-09-08	0.040	0.040	0.035	0.035	0.035	278,700
2025-09-05	0.040	0.040	0.040	0.040	0.040	0
2025-09-04	0.040	0.045	0.040	0.040	0.040	110,200
2025-09-03	0.045	0.045	0.045	0.045	0.045	0
2025-09-02	0.040	0.045	0.040	0.045	0.045	426,100
2025-09-01	0.040	0.040	0.040	0.040	0.040	0
2025-08-29	0.035	0.040	0.035	0.040	0.040	100,100
2025-08-28	0.040	0.040	0.040	0.040	0.040	0
2025-08-27	0.040	0.040	0.035	0.040	0.040	130,000
2025-08-26	0.040	0.040	0.040	0.040	0.040	572,300
2025-08-25	0.040	0.045	0.035	0.040	0.040	2,510,700
2025-08-22	0.040	0.040	0.040	0.040	0.040	0
2025-08-21	0.040	0.045	0.040	0.040	0.040	1,164,500
2025-08-20	0.045	0.045	0.045	0.045	0.045	3,850,000
2025-08-19	0.045	0.045	0.045	0.045	0.045	0
2025-08-18	0.045	0.045	0.040	0.045	0.045	5,162,800
2025-08-15	0.045	0.045	0.045	0.045	0.045	10,000

← NewerPage 5 of 20 · 1,162 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.