Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.390	3.390	3.320	3.330	2.740	524,750
2023-08-15	3.390	3.440	3.380	3.410	2.806	186,392
2023-08-14	3.370	3.390	3.350	3.390	2.789	156,682
2023-08-11	3.380	3.410	3.350	3.360	2.765	210,678
2023-08-10	3.360	3.400	3.350	3.400	2.798	227,537
2023-08-09	3.380	3.400	3.320	3.350	2.756	474,291
2023-08-08	3.430	3.460	3.360	3.420	2.814	170,358
2023-08-07	3.450	3.490	3.360	3.430	2.822	324,329
2023-08-04	3.320	3.450	3.320	3.430	2.822	408,270
2023-08-03	3.360	3.390	3.310	3.310	2.724	320,084
2023-08-02	3.390	3.410	3.340	3.400	2.798	282,358
2023-08-01	3.480	3.540	3.380	3.380	2.781	699,352
2023-07-31	3.460	3.520	3.460	3.470	2.855	246,400
2023-07-28	3.410	3.510	3.410	3.460	2.847	419,116
2023-07-27	3.410	3.460	3.400	3.440	2.831	129,802
2023-07-26	3.500	3.530	3.420	3.440	2.831	411,571
2023-07-25	3.390	3.500	3.390	3.500	2.880	861,929
2023-07-24	3.290	3.360	3.270	3.360	2.765	412,868
2023-07-21	3.240	3.290	3.240	3.280	2.699	101,979
2023-07-20	3.230	3.260	3.230	3.230	2.658	125,086
2023-07-18	3.260	3.260	3.220	3.230	2.658	105,398
2023-07-17	3.260	3.290	3.240	3.250	2.674	183,916
2023-07-14	3.240	3.320	3.240	3.300	2.715	440,455
2023-07-13	3.220	3.260	3.190	3.230	2.658	348,261
2023-07-12	3.160	3.230	3.150	3.220	2.650	726,114
2023-07-11	3.170	3.180	3.100	3.150	2.592	234,611
2023-07-10	3.170	3.190	3.140	3.150	2.592	94,434
2023-07-07	3.170	3.170	3.130	3.150	2.592	74,156
2023-07-06	3.200	3.200	3.130	3.170	2.608	153,263
2023-07-05	3.060	3.200	3.060	3.200	2.633	479,242
2023-07-04	3.070	3.080	3.050	3.050	2.510	91,722
2023-07-03	3.070	3.080	3.040	3.080	2.534	218,931
2023-06-30	3.070	3.080	3.030	3.070	2.526	284,952
2023-06-28	3.050	3.070	3.040	3.070	2.526	232,135
2023-06-27	3.120	3.140	3.070	3.080	2.534	553,634
2023-06-26	3.150	3.170	3.130	3.130	2.575	205,019
2023-06-23	3.160	3.190	3.140	3.150	2.592	176,606
2023-06-22	3.180	3.200	3.170	3.170	2.608	87,714
2023-06-21	3.200	3.200	3.160	3.160	2.600	179,790
2023-06-20	3.190	3.200	3.150	3.200	2.633	201,600
2023-06-19	3.180	3.200	3.170	3.180	2.617	45,625
2023-06-16	3.180	3.220	3.170	3.210	2.641	184,623
2023-06-15	3.200	3.200	3.160	3.180	2.617	69,558
2023-06-14	3.140	3.200	3.140	3.200	2.633	169,415
2023-06-13	3.180	3.210	3.150	3.160	2.600	214,804
2023-06-12	3.220	3.220	3.170	3.180	2.617	175,427
2023-06-09	3.230	3.240	3.180	3.200	2.633	109,288
2023-06-08	3.210	3.240	3.180	3.200	2.633	107,874
2023-06-07	3.260	3.290	3.200	3.230	2.658	319,613
2023-06-06	3.200	3.280	3.200	3.240	2.666	472,994
2023-06-02	3.180	3.180	3.140	3.150	2.592	335,293
2023-06-01	3.150	3.170	3.130	3.170	2.608	306,526
2023-05-31	3.150	3.160	3.140	3.140	2.584	455,192
2023-05-30	3.190	3.190	3.140	3.170	2.608	760,893
2023-05-29	3.300	3.320	3.270	3.270	2.691	114,240
2023-05-26	3.280	3.290	3.260	3.290	2.707	281,179
2023-05-25	3.270	3.270	3.210	3.250	2.674	221,760
2023-05-24	3.250	3.270	3.230	3.230	2.658	103,394
2023-05-23	3.290	3.290	3.230	3.250	2.674	198,535
2023-05-22	3.280	3.280	3.240	3.250	2.674	146,072

← NewerPage 14 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.