Skip to main content
Benalec Holdings Berhad (KLSE:BENALEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Mar 6, 2026

Benalec Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-253,100
Mar 5, 20260.080.090.080.080.08-6.25%413,800
Mar 4, 20260.090.090.080.080.08-5.88%617,700
Mar 3, 20260.080.090.080.090.09-100,300
Mar 2, 20260.090.090.080.090.09-260,200
Feb 27, 20260.090.090.080.090.096.25%7,300,400
Feb 26, 20260.080.080.080.080.08-571,300
Feb 25, 20260.080.090.080.080.086.67%1,012,700
Feb 24, 20260.080.080.080.080.087.14%1,289,400
Feb 23, 20260.070.070.070.070.07-326,100
Feb 20, 20260.070.070.070.070.07-6.67%7,000
Feb 19, 20260.070.080.070.080.087.14%5,300
Feb 16, 20260.080.080.070.070.07-6.67%2,412,400
Feb 13, 20260.070.080.070.080.087.14%8,400
Feb 12, 20260.080.080.070.070.07-6.67%1,194,300
Feb 11, 20260.080.080.080.080.08-377,000
Feb 10, 20260.080.080.070.080.08-6.25%2,346,600
Feb 9, 20260.080.080.080.080.086.67%33,500
Feb 6, 20260.080.080.080.080.08-31,000
Feb 5, 20260.080.080.080.080.08-240,000
Feb 4, 20260.080.080.080.080.08-6.25%19,900
Feb 3, 20260.080.080.080.080.086.67%10,300
Jan 30, 20260.080.080.080.080.08-69,400
Jan 29, 20260.080.080.080.080.08-6.25%15,000
Jan 28, 20260.080.080.080.080.086.67%20,300
Jan 27, 20260.080.080.080.080.08-24,000
Jan 26, 20260.080.080.080.080.08-6.25%72,000
Jan 22, 20260.080.080.080.080.086.67%60,300
Jan 21, 20260.080.080.080.080.08-50,000
Jan 20, 20260.080.080.080.080.08-6.25%120,000
Jan 19, 20260.080.080.080.080.08-143,000
Jan 16, 20260.080.080.080.080.086.67%545,300
Jan 15, 20260.080.080.080.080.08-6.25%1,035,000
Jan 14, 20260.080.080.080.080.08-170,000
Jan 13, 20260.080.080.080.080.08-110,000
Jan 12, 20260.080.080.080.080.08-5.88%602,000
Jan 9, 20260.080.090.080.090.096.25%107,500
Jan 8, 20260.090.090.080.080.08-5.88%255,000
Jan 7, 20260.080.090.080.090.0913.33%177,100
Jan 6, 20260.080.080.080.080.08-6.25%30,000
Jan 5, 20260.080.080.080.080.08-293,500
Jan 2, 20260.080.080.080.080.08-250,400
Dec 31, 20250.080.080.080.080.08-342,000
Dec 29, 20250.080.080.080.080.08-757,000
Dec 26, 20250.080.080.080.080.08-125,000
Dec 24, 20250.080.080.080.080.08-90,300
Dec 23, 20250.080.080.080.080.08-798,000
Dec 22, 20250.080.080.080.080.08-5.88%1,632,000
Dec 19, 20250.080.090.080.090.096.25%89,500
Dec 18, 20250.080.080.080.080.08-5.88%5,000
Dec 17, 20250.090.090.090.090.09-41,500
Dec 16, 20250.090.090.090.090.09-116,700
Dec 15, 20250.090.090.090.090.09-5.56%16,000
Dec 12, 20250.090.090.090.090.095.88%122,000
Dec 11, 20250.090.090.090.090.09-48,000
Dec 10, 20250.090.090.090.090.09-414,200
Dec 8, 20250.090.090.090.090.09-155,800
Dec 5, 20250.090.090.090.090.09-20,100
Dec 4, 20250.090.090.090.090.09-5.56%50,100
Dec 3, 20250.090.090.090.090.095.88%21,000
Dec 2, 20250.090.090.090.090.09-75,000
Nov 28, 20250.090.090.090.090.09-205,000
Nov 27, 20250.090.090.090.090.09-40,900
Nov 26, 20250.090.090.090.090.09-5.56%1,145,600
Nov 25, 20250.090.090.090.090.095.88%127,400
Nov 24, 20250.090.090.090.090.09-5.56%225,200
Nov 21, 20250.090.090.090.090.09-5.26%709,400
Nov 19, 20250.100.100.090.100.105.56%315,600
Nov 18, 20250.100.100.090.090.09-5.26%404,300
Nov 17, 20250.090.100.090.100.10-25,000
Nov 14, 20250.100.100.090.100.105.56%25,000
Nov 13, 20250.100.100.090.090.09-5.26%41,900
Nov 12, 20250.100.100.100.100.10-354,500
Nov 11, 20250.100.100.090.100.10-5.00%790,200
Nov 10, 20250.100.100.090.100.10-1,161,100
Nov 6, 20250.100.100.100.100.10-14,800
Nov 5, 20250.100.100.100.100.10-132,500
Nov 4, 20250.100.100.100.100.10-246,900
Nov 3, 20250.110.110.100.100.10-4.76%243,200
Oct 31, 20250.100.110.100.110.115.00%455,600
Oct 30, 20250.100.100.100.100.105.26%308,800
Oct 29, 20250.100.100.100.100.10-5.00%2,374,500
Oct 28, 20250.100.100.100.100.10-2,100
Oct 27, 20250.100.100.100.100.10-99,400
Oct 24, 20250.100.100.100.100.10-927,600
Oct 23, 20250.100.100.100.100.10-69,800
Oct 22, 20250.100.100.100.100.10-1,115,700
Oct 21, 20250.100.110.100.100.10-5,629,600
Oct 17, 20250.090.100.090.100.1011.11%1,110,500
Oct 16, 20250.090.090.090.090.09-10,000
Oct 15, 20250.090.090.090.090.09-151,000
Oct 14, 20250.090.090.090.090.09-615,500
Oct 13, 20250.090.090.090.090.09-632,600
Oct 10, 20250.100.100.090.090.09-5.26%1,102,100
Oct 9, 20250.090.100.090.100.105.56%370,100
Oct 8, 20250.090.090.090.090.09-50,000
Oct 7, 20250.090.090.090.090.09-5.26%473,600
Oct 6, 20250.090.100.090.100.105.56%3,699,500
Oct 3, 20250.100.100.090.090.09-10.00%1,086,800
Oct 2, 20250.100.100.100.100.10-123,200