Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.260	3.350	3.260	3.300	2.715	157,743
2023-05-18	3.320	3.320	3.240	3.260	2.682	387,638
2023-05-17	3.280	3.300	3.260	3.300	2.715	59,183
2023-05-16	3.240	3.300	3.240	3.280	2.699	149,137
2023-05-15	3.280	3.300	3.240	3.240	2.666	161,870
2023-05-12	3.280	3.300	3.280	3.280	2.699	58,594
2023-05-11	3.300	3.330	3.280	3.280	2.699	181,322
2023-05-10	3.340	3.350	3.310	3.340	2.748	81,112
2023-05-09	3.350	3.350	3.300	3.340	2.748	157,390
2023-05-08	3.290	3.350	3.290	3.330	2.740	233,078
2023-05-05	3.280	3.290	3.270	3.290	2.707	165,642
2023-05-03	3.290	3.290	3.260	3.280	2.699	223,529
2023-05-02	3.290	3.320	3.280	3.320	2.732	130,392
2023-04-28	3.310	3.340	3.300	3.300	2.715	182,147
2023-04-27	3.310	3.350	3.300	3.310	2.724	593,011
2023-04-26	3.370	3.370	3.310	3.340	2.748	171,655
2023-04-25	3.350	3.380	3.330	3.370	2.773	221,053
2023-04-20	3.390	3.390	3.330	3.350	2.756	401,314
2023-04-19	3.400	3.430	3.400	3.410	2.806	121,432
2023-04-18	3.470	3.480	3.400	3.450	2.839	402,021
2023-04-17	3.500	3.520	3.470	3.500	2.880	221,760
2023-04-14	3.520	3.530	3.470	3.510	2.888	191,343
2023-04-13	3.530	3.570	3.520	3.530	2.905	209,499
2023-04-12	3.460	3.570	3.460	3.510	2.888	493,036
2023-04-11	3.470	3.480	3.440	3.460	2.847	312,775
2023-04-10	3.530	3.550	3.470	3.480	2.863	313,482
2023-04-07	3.580	3.580	3.510	3.530	2.905	119,192
2023-04-06	3.510	3.580	3.510	3.570	2.938	352,623
2023-04-05	3.540	3.580	3.510	3.510	2.888	451,301
2023-04-04	3.610	3.630	3.510	3.540	2.913	547,503
2023-04-03	3.560	3.650	3.540	3.590	2.954	1,192,859
2023-03-31	3.400	3.500	3.400	3.440	2.831	339,065
2023-03-30	3.500	3.500	3.400	3.400	2.798	412,160
2023-03-29	3.500	3.590	3.470	3.500	2.880	881,028
2023-03-28	3.360	3.550	3.340	3.480	2.863	1,487,714
2023-03-27	3.320	3.380	3.310	3.310	2.724	158,333
2023-03-24	3.380	3.420	3.310	3.310	2.724	362,291
2023-03-23	3.230	3.370	3.230	3.350	2.756	190,400
2023-03-22	3.200	3.300	3.200	3.250	2.674	472,640
2023-03-21	3.200	3.200	3.180	3.180	2.617	211,503
2023-03-20	3.220	3.240	3.170	3.170	2.608	255,242
2023-03-17	3.190	3.270	3.180	3.220	2.650	354,156
2023-03-16	3.210	3.210	3.130	3.180	2.617	802,274
2023-03-15	3.260	3.300	3.240	3.240	2.666	311,478
2023-03-14	3.280	3.280	3.200	3.230	2.658	765,609
2023-03-13	3.300	3.310	3.260	3.290	2.707	345,785
2023-03-10	3.350	3.360	3.310	3.310	2.724	319,849
2023-03-09	3.350	3.420	3.340	3.350	2.756	289,078
2023-03-08	3.360	3.380	3.350	3.350	2.756	156,564
2023-03-07	3.400	3.430	3.390	3.390	2.789	267,503
2023-03-06	3.350	3.420	3.350	3.400	2.798	597,137
2023-03-03	3.310	3.380	3.310	3.330	2.740	504,000
2023-03-02	3.310	3.400	3.280	3.310	2.724	512,017
2023-03-01	3.340	3.340	3.210	3.300	2.715	1,545,129
2023-02-28	3.480	3.480	3.400	3.410	2.806	870,771
2023-02-27	3.490	3.500	3.460	3.470	2.855	649,600
2023-02-24	3.540	3.540	3.480	3.500	2.880	1,475,217
2023-02-23	3.540	3.580	3.540	3.550	2.921	452,126
2023-02-22	3.580	3.600	3.530	3.540	2.913	745,567
2023-02-21	3.620	3.630	3.590	3.590	2.954	355,217

← NewerPage 15 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.