Hengyuan Refining Company Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 3.590 | 3.620 | 3.590 | 3.610 | 2.970 | 266,206 |
| 2023-02-17 | 3.630 | 3.630 | 3.590 | 3.600 | 2.962 | 721,752 |
| 2023-02-16 | 3.610 | 3.660 | 3.610 | 3.630 | 2.987 | 435,503 |
| 2023-02-15 | 3.640 | 3.640 | 3.600 | 3.610 | 2.970 | 380,093 |
| 2023-02-14 | 3.640 | 3.690 | 3.600 | 3.640 | 2.995 | 1,065,533 |
| 2023-02-13 | 3.770 | 3.770 | 3.630 | 3.630 | 2.987 | 1,036,413 |
| 2023-02-10 | 3.770 | 3.800 | 3.710 | 3.720 | 3.061 | 684,851 |
| 2023-02-09 | 3.780 | 3.800 | 3.740 | 3.750 | 3.086 | 402,964 |
| 2023-02-08 | 3.770 | 3.830 | 3.760 | 3.760 | 3.094 | 512,842 |
| 2023-02-07 | 3.770 | 3.780 | 3.740 | 3.750 | 3.086 | 665,044 |
| 2023-02-03 | 3.800 | 3.800 | 3.760 | 3.790 | 3.119 | 560,708 |
| 2023-02-02 | 3.800 | 3.830 | 3.740 | 3.810 | 3.135 | 927,125 |
| 2023-01-31 | 3.820 | 3.860 | 3.730 | 3.760 | 3.094 | 857,095 |
| 2023-01-30 | 3.890 | 3.960 | 3.810 | 3.810 | 3.135 | 1,969,197 |
| 2023-01-27 | 3.730 | 3.920 | 3.730 | 3.890 | 3.201 | 3,892,886 |
| 2023-01-26 | 3.730 | 3.730 | 3.680 | 3.700 | 3.044 | 447,293 |
| 2023-01-25 | 3.650 | 3.750 | 3.650 | 3.740 | 3.077 | 956,834 |
| 2023-01-20 | 3.630 | 3.680 | 3.620 | 3.650 | 3.003 | 460,733 |
| 2023-01-19 | 3.600 | 3.650 | 3.590 | 3.620 | 2.979 | 404,851 |
| 2023-01-18 | 3.630 | 3.690 | 3.560 | 3.630 | 2.987 | 821,255 |
| 2023-01-17 | 3.690 | 3.700 | 3.600 | 3.610 | 2.970 | 782,468 |
| 2023-01-16 | 3.700 | 3.740 | 3.680 | 3.690 | 3.036 | 796,615 |
| 2023-01-13 | 3.680 | 3.720 | 3.660 | 3.680 | 3.028 | 606,804 |
| 2023-01-12 | 3.620 | 3.810 | 3.610 | 3.670 | 3.020 | 4,493,677 |
| 2023-01-11 | 3.490 | 3.590 | 3.490 | 3.590 | 2.954 | 892,935 |
| 2023-01-10 | 3.490 | 3.560 | 3.480 | 3.480 | 2.863 | 945,280 |
| 2023-01-09 | 3.470 | 3.540 | 3.460 | 3.480 | 2.863 | 592,185 |
| 2023-01-06 | 3.450 | 3.490 | 3.450 | 3.470 | 2.855 | 512,017 |
| 2023-01-05 | 3.480 | 3.480 | 3.450 | 3.460 | 2.847 | 540,076 |
| 2023-01-04 | 3.490 | 3.510 | 3.450 | 3.480 | 2.863 | 860,160 |
| 2023-01-03 | 3.530 | 3.540 | 3.490 | 3.520 | 2.896 | 547,857 |
| 2022-12-30 | 3.520 | 3.550 | 3.510 | 3.520 | 2.896 | 362,526 |
| 2022-12-29 | 3.500 | 3.540 | 3.490 | 3.520 | 2.896 | 1,137,331 |
| 2022-12-28 | 3.600 | 3.640 | 3.510 | 3.540 | 2.913 | 704,539 |
| 2022-12-27 | 3.500 | 3.660 | 3.490 | 3.600 | 2.962 | 2,147,218 |
| 2022-12-23 | 3.490 | 3.520 | 3.470 | 3.470 | 2.855 | 581,103 |
| 2022-12-22 | 3.530 | 3.550 | 3.490 | 3.500 | 2.880 | 490,914 |
| 2022-12-21 | 3.520 | 3.520 | 3.480 | 3.520 | 2.896 | 301,929 |
| 2022-12-20 | 3.480 | 3.490 | 3.460 | 3.470 | 2.855 | 526,754 |
| 2022-12-19 | 3.520 | 3.520 | 3.470 | 3.490 | 2.872 | 762,072 |
| 2022-12-16 | 3.550 | 3.550 | 3.510 | 3.540 | 2.913 | 459,200 |
| 2022-12-15 | 3.620 | 3.660 | 3.530 | 3.550 | 2.921 | 848,842 |
| 2022-12-14 | 3.550 | 3.620 | 3.530 | 3.610 | 2.970 | 1,341,289 |
| 2022-12-13 | 3.460 | 3.550 | 3.450 | 3.510 | 2.888 | 965,440 |
| 2022-12-12 | 3.500 | 3.510 | 3.440 | 3.450 | 2.839 | 1,181,188 |
| 2022-12-09 | 3.510 | 3.540 | 3.470 | 3.480 | 2.863 | 1,370,998 |
| 2022-12-08 | 3.560 | 3.580 | 3.500 | 3.510 | 2.888 | 1,864,624 |
| 2022-12-07 | 3.610 | 3.620 | 3.550 | 3.560 | 2.929 | 1,093,710 |
| 2022-12-06 | 3.580 | 3.640 | 3.560 | 3.610 | 2.970 | 1,438,670 |
| 2022-12-05 | 3.620 | 3.660 | 3.570 | 3.580 | 2.946 | 2,530,258 |
| 2022-12-02 | 3.650 | 3.650 | 3.580 | 3.620 | 2.979 | 1,964,481 |
| 2022-12-01 | 3.600 | 3.690 | 3.590 | 3.650 | 3.003 | 4,170,646 |
| 2022-11-30 | 3.800 | 3.800 | 3.450 | 3.570 | 2.938 | 26,590,223 |
| 2022-11-29 | 4.470 | 4.660 | 4.400 | 4.550 | 3.744 | 793,550 |
| 2022-11-25 | 4.580 | 4.600 | 4.470 | 4.500 | 3.703 | 684,143 |
| 2022-11-24 | 4.420 | 4.650 | 4.420 | 4.600 | 3.785 | 776,691 |
| 2022-11-23 | 4.450 | 4.610 | 4.420 | 4.520 | 3.719 | 1,349,188 |
| 2022-11-22 | 4.490 | 4.580 | 4.400 | 4.450 | 3.662 | 561,179 |
| 2022-11-21 | 4.400 | 4.530 | 4.350 | 4.450 | 3.662 | 558,939 |
| 2022-11-17 | 4.420 | 4.650 | 4.380 | 4.540 | 3.736 | 1,653,710 |
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.