Hengyuan Refining Company Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.080 | 3.090 | 3.080 | 3.090 | 2.543 | 50,223 |
| 2024-02-08 | 3.080 | 3.090 | 3.080 | 3.090 | 2.543 | 147,840 |
| 2024-02-07 | 3.080 | 3.090 | 3.080 | 3.090 | 2.543 | 118,956 |
| 2024-02-06 | 3.070 | 3.100 | 3.070 | 3.100 | 2.551 | 125,440 |
| 2024-02-05 | 3.090 | 3.100 | 3.070 | 3.070 | 2.526 | 109,760 |
| 2024-02-02 | 3.090 | 3.100 | 3.070 | 3.090 | 2.543 | 198,771 |
| 2024-01-31 | 3.100 | 3.100 | 3.080 | 3.090 | 2.543 | 123,200 |
| 2024-01-30 | 3.100 | 3.100 | 3.080 | 3.100 | 2.551 | 203,722 |
| 2024-01-29 | 3.110 | 3.150 | 3.110 | 3.120 | 2.567 | 184,387 |
| 2024-01-26 | 3.150 | 3.150 | 3.090 | 3.110 | 2.559 | 212,211 |
| 2024-01-24 | 3.080 | 3.100 | 3.080 | 3.100 | 2.551 | 159,512 |
| 2024-01-23 | 3.080 | 3.100 | 3.070 | 3.070 | 2.526 | 128,387 |
| 2024-01-22 | 3.080 | 3.100 | 3.060 | 3.080 | 2.534 | 231,310 |
| 2024-01-19 | 3.070 | 3.100 | 3.060 | 3.100 | 2.551 | 167,764 |
| 2024-01-18 | 3.090 | 3.110 | 3.060 | 3.070 | 2.526 | 285,541 |
| 2024-01-17 | 3.140 | 3.140 | 3.090 | 3.100 | 2.551 | 290,021 |
| 2024-01-16 | 3.150 | 3.150 | 3.130 | 3.140 | 2.584 | 173,777 |
| 2024-01-15 | 3.150 | 3.170 | 3.130 | 3.140 | 2.584 | 217,987 |
| 2024-01-12 | 3.130 | 3.180 | 3.130 | 3.160 | 2.600 | 143,950 |
| 2024-01-11 | 3.170 | 3.180 | 3.120 | 3.130 | 2.575 | 285,895 |
| 2024-01-10 | 3.190 | 3.200 | 3.170 | 3.170 | 2.608 | 72,977 |
| 2024-01-09 | 3.320 | 3.330 | 3.180 | 3.200 | 2.633 | 515,908 |
| 2024-01-08 | 3.150 | 3.300 | 3.150 | 3.300 | 2.715 | 1,306,982 |
| 2024-01-05 | 3.150 | 3.180 | 3.140 | 3.150 | 2.592 | 169,886 |
| 2024-01-04 | 3.090 | 3.180 | 3.090 | 3.170 | 2.608 | 491,739 |
| 2024-01-03 | 3.070 | 3.100 | 3.070 | 3.090 | 2.543 | 185,802 |
| 2024-01-02 | 3.060 | 3.090 | 3.060 | 3.090 | 2.543 | 60,008 |
| 2023-12-29 | 3.090 | 3.090 | 3.070 | 3.070 | 2.526 | 114,594 |
| 2023-12-28 | 3.080 | 3.100 | 3.080 | 3.090 | 2.543 | 56,943 |
| 2023-12-27 | 3.100 | 3.100 | 3.080 | 3.080 | 2.534 | 160,691 |
| 2023-12-26 | 3.100 | 3.120 | 3.070 | 3.100 | 2.551 | 130,981 |
| 2023-12-22 | 3.110 | 3.110 | 3.080 | 3.100 | 2.551 | 57,533 |
| 2023-12-21 | 3.100 | 3.100 | 3.080 | 3.090 | 2.543 | 73,920 |
| 2023-12-20 | 3.090 | 3.120 | 3.080 | 3.110 | 2.559 | 108,817 |
| 2023-12-19 | 3.100 | 3.110 | 3.080 | 3.090 | 2.543 | 97,027 |
| 2023-12-18 | 3.110 | 3.130 | 3.070 | 3.110 | 2.559 | 125,794 |
| 2023-12-15 | 3.070 | 3.120 | 3.040 | 3.120 | 2.567 | 174,013 |
| 2023-12-14 | 3.050 | 3.100 | 3.050 | 3.070 | 2.526 | 181,676 |
| 2023-12-13 | 3.060 | 3.060 | 3.050 | 3.050 | 2.510 | 133,457 |
| 2023-12-12 | 3.060 | 3.070 | 3.050 | 3.060 | 2.518 | 144,185 |
| 2023-12-11 | 3.080 | 3.080 | 3.050 | 3.060 | 2.518 | 305,347 |
| 2023-12-08 | 3.080 | 3.080 | 3.060 | 3.080 | 2.534 | 272,337 |
| 2023-12-07 | 3.080 | 3.100 | 3.080 | 3.080 | 2.534 | 222,350 |
| 2023-12-06 | 3.100 | 3.100 | 3.080 | 3.090 | 2.543 | 194,762 |
| 2023-12-05 | 3.100 | 3.120 | 3.090 | 3.100 | 2.551 | 466,392 |
| 2023-12-04 | 3.110 | 3.130 | 3.100 | 3.120 | 2.567 | 166,114 |
| 2023-12-01 | 3.140 | 3.150 | 3.120 | 3.120 | 2.567 | 134,872 |
| 2023-11-30 | 3.150 | 3.150 | 3.120 | 3.140 | 2.584 | 221,524 |
| 2023-11-29 | 3.180 | 3.180 | 3.130 | 3.130 | 2.575 | 260,194 |
| 2023-11-28 | 3.200 | 3.200 | 3.150 | 3.160 | 2.600 | 140,177 |
| 2023-11-27 | 3.170 | 3.180 | 3.160 | 3.170 | 2.608 | 100,564 |
| 2023-11-24 | 3.200 | 3.220 | 3.170 | 3.170 | 2.608 | 122,964 |
| 2023-11-23 | 3.170 | 3.210 | 3.160 | 3.190 | 2.625 | 277,406 |
| 2023-11-22 | 3.150 | 3.170 | 3.140 | 3.170 | 2.608 | 118,956 |
| 2023-11-21 | 3.150 | 3.180 | 3.140 | 3.150 | 2.592 | 172,480 |
| 2023-11-20 | 3.150 | 3.160 | 3.140 | 3.140 | 2.584 | 71,562 |
| 2023-11-17 | 3.120 | 3.150 | 3.120 | 3.150 | 2.592 | 150,670 |
| 2023-11-16 | 3.180 | 3.200 | 3.090 | 3.140 | 2.584 | 842,005 |
| 2023-11-15 | 3.200 | 3.210 | 3.180 | 3.210 | 2.641 | 133,457 |
| 2023-11-14 | 3.200 | 3.210 | 3.170 | 3.170 | 2.608 | 58,122 |
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.