Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	3.160	3.190	3.160	3.190	2.625	31,006
2023-11-09	3.160	3.200	3.140	3.190	2.625	152,792
2023-11-08	3.160	3.200	3.160	3.190	2.625	285,777
2023-11-07	3.180	3.190	3.160	3.160	2.600	200,303
2023-11-06	3.160	3.180	3.140	3.180	2.617	166,821
2023-11-03	3.160	3.160	3.120	3.160	2.600	176,017
2023-11-02	3.140	3.150	3.100	3.120	2.567	136,051
2023-11-01	3.170	3.170	3.120	3.140	2.584	472,758
2023-10-31	3.160	3.180	3.160	3.180	2.617	97,499
2023-10-30	3.180	3.200	3.170	3.180	2.617	62,956
2023-10-27	3.190	3.210	3.170	3.200	2.633	125,440
2023-10-26	3.170	3.190	3.170	3.180	2.617	55,882
2023-10-25	3.180	3.210	3.170	3.170	2.608	113,061
2023-10-24	3.170	3.210	3.160	3.180	2.617	157,743
2023-10-23	3.230	3.230	3.170	3.210	2.641	188,396
2023-10-20	3.190	3.240	3.190	3.210	2.641	273,516
2023-10-19	3.200	3.220	3.180	3.210	2.641	112,472
2023-10-18	3.210	3.250	3.200	3.230	2.658	274,813
2023-10-17	3.210	3.210	3.180	3.200	2.633	92,194
2023-10-16	3.220	3.250	3.200	3.210	2.641	184,505
2023-10-13	3.180	3.210	3.160	3.210	2.641	198,771
2023-10-12	3.180	3.200	3.160	3.190	2.625	231,663
2023-10-11	3.210	3.230	3.190	3.200	2.633	153,381
2023-10-10	3.200	3.220	3.180	3.180	2.617	380,682
2023-10-09	3.160	3.200	3.160	3.180	2.617	437,272
2023-10-06	3.130	3.140	3.110	3.130	2.575	213,861
2023-10-05	3.140	3.150	3.110	3.140	2.584	419,941
2023-10-04	3.210	3.210	3.140	3.150	2.592	869,828
2023-10-03	3.230	3.250	3.210	3.210	2.641	243,571
2023-10-02	3.230	3.280	3.220	3.260	2.682	228,952
2023-09-29	3.270	3.300	3.230	3.270	2.691	313,129
2023-09-27	3.290	3.310	3.260	3.260	2.682	202,190
2023-09-26	3.280	3.290	3.250	3.290	2.707	110,821
2023-09-25	3.320	3.340	3.280	3.280	2.699	298,627
2023-09-22	3.280	3.350	3.260	3.310	2.724	307,234
2023-09-21	3.350	3.350	3.270	3.290	2.707	311,478
2023-09-20	3.390	3.420	3.310	3.350	2.756	523,453
2023-09-19	3.360	3.450	3.360	3.390	2.789	709,019
2023-09-18	3.360	3.380	3.340	3.350	2.756	188,632
2023-09-15	3.350	3.420	3.350	3.370	2.773	1,374,771
2023-09-14	3.350	3.350	3.280	3.320	2.732	479,950
2023-09-13	3.180	3.370	3.160	3.350	2.756	1,227,992
2023-09-12	3.180	3.190	3.160	3.190	2.625	259,604
2023-09-11	3.190	3.210	3.180	3.190	2.625	141,592
2023-09-08	3.200	3.210	3.180	3.190	2.625	175,427
2023-09-07	3.230	3.240	3.200	3.230	2.658	417,230
2023-09-06	3.240	3.270	3.180	3.200	2.633	519,327
2023-09-05	3.230	3.250	3.150	3.180	2.617	208,202
2023-09-04	3.180	3.320	3.170	3.230	2.658	1,085,339
2023-09-01	3.130	3.170	3.130	3.150	2.592	309,238
2023-08-30	3.140	3.150	3.110	3.120	2.567	318,080
2023-08-29	3.170	3.170	3.110	3.140	2.584	454,013
2023-08-28	3.200	3.210	3.180	3.200	2.633	330,931
2023-08-25	3.200	3.210	3.180	3.180	2.617	237,204
2023-08-24	3.170	3.210	3.170	3.210	2.641	125,676
2023-08-23	3.190	3.190	3.160	3.180	2.617	293,322
2023-08-22	3.200	3.230	3.130	3.170	2.608	900,480
2023-08-21	3.200	3.240	3.190	3.200	2.633	225,179
2023-08-18	3.240	3.250	3.160	3.190	2.625	765,727
2023-08-17	3.340	3.340	3.230	3.240	2.666	757,474

← NewerPage 13 of 21 · 1,225 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.