Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.390	2.460	2.390	2.420	1.991	752,994
2024-08-08	2.400	2.420	2.380	2.390	1.967	869,946
2024-08-07	2.460	2.480	2.400	2.400	1.975	1,205,003
2024-08-06	2.410	2.500	2.380	2.460	2.024	320,674
2024-08-05	2.590	2.590	2.400	2.430	1.999	707,604
2024-08-02	2.630	2.630	2.600	2.610	2.148	231,899
2024-08-01	2.650	2.660	2.610	2.630	2.164	143,242
2024-07-31	2.650	2.670	2.620	2.630	2.164	552,337
2024-07-30	2.690	2.690	2.660	2.660	2.189	213,154
2024-07-29	2.650	2.690	2.650	2.670	2.197	71,562
2024-07-26	2.680	2.710	2.650	2.650	2.181	948,581
2024-07-25	2.700	2.720	2.680	2.720	2.238	703,714
2024-07-24	2.720	2.720	2.700	2.700	2.222	423,006
2024-07-23	2.730	2.740	2.720	2.720	2.238	258,897
2024-07-22	2.750	2.750	2.720	2.730	2.246	132,985
2024-07-19	2.760	2.780	2.730	2.750	2.263	260,194
2024-07-18	2.770	2.780	2.750	2.760	2.271	269,272
2024-07-17	2.780	2.800	2.770	2.780	2.287	188,160
2024-07-16	2.780	2.790	2.770	2.780	2.287	262,905
2024-07-15	2.800	2.810	2.790	2.790	2.296	122,728
2024-07-12	2.780	2.830	2.780	2.820	2.320	190,754
2024-07-11	2.790	2.810	2.780	2.800	2.304	210,324
2024-07-10	2.780	2.800	2.780	2.790	2.296	47,040
2024-07-09	2.780	2.810	2.760	2.800	2.304	235,318
2024-07-05	2.820	2.820	2.780	2.800	2.304	106,931
2024-07-04	2.830	2.840	2.790	2.820	2.320	85,592
2024-07-03	2.810	2.830	2.780	2.820	2.320	152,320
2024-07-02	2.770	2.830	2.770	2.780	2.287	249,230
2024-07-01	2.750	2.770	2.730	2.750	2.263	153,145
2024-06-28	2.720	2.760	2.720	2.750	2.263	176,842
2024-06-27	2.760	2.760	2.710	2.710	2.230	174,013
2024-06-26	2.720	2.770	2.720	2.770	2.279	221,289
2024-06-25	2.710	2.740	2.710	2.720	2.238	204,194
2024-06-24	2.750	2.750	2.690	2.710	2.230	559,057
2024-06-21	2.770	2.780	2.730	2.750	2.263	855,091
2024-06-20	2.830	2.840	2.820	2.830	2.329	175,781
2024-06-19	2.840	2.850	2.820	2.820	2.320	191,461
2024-06-18	2.870	2.870	2.830	2.860	2.353	207,259
2024-06-14	2.900	2.900	2.860	2.880	2.370	113,651
2024-06-13	2.830	2.900	2.830	2.900	2.386	302,872
2024-06-12	2.940	2.960	2.840	2.840	2.337	556,345
2024-06-11	2.960	2.980	2.910	2.940	2.419	305,112
2024-06-10	2.810	3.030	2.810	2.960	2.436	2,055,731
2024-06-07	2.780	2.850	2.780	2.800	2.304	247,343
2024-06-06	2.750	2.830	2.750	2.780	2.287	293,440
2024-06-05	2.740	2.780	2.730	2.740	2.255	319,259
2024-06-04	2.780	2.850	2.730	2.750	2.263	748,278
2024-05-31	2.840	2.860	2.780	2.790	2.296	589,356
2024-05-30	2.840	2.850	2.800	2.840	2.337	241,095
2024-05-29	2.880	2.880	2.810	2.830	2.329	453,777
2024-05-28	2.880	2.900	2.850	2.860	2.353	426,072
2024-05-27	2.910	2.940	2.880	2.880	2.370	354,156
2024-05-24	2.900	2.900	2.870	2.890	2.378	194,173
2024-05-23	2.920	2.920	2.890	2.900	2.386	314,307
2024-05-21	2.960	2.960	2.910	2.920	2.403	110,939
2024-05-20	2.920	2.980	2.920	2.980	2.452	164,581
2024-05-17	2.880	2.950	2.880	2.910	2.394	219,284
2024-05-16	2.890	2.890	2.850	2.880	2.370	339,537
2024-05-15	2.890	2.900	2.880	2.890	2.378	143,242
2024-05-14	2.910	2.910	2.880	2.890	2.378	189,103

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1000 MYR
2022-09-30	0.1000 MYR
2021-03-22	0.0400 MYR

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