Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	4.420	4.650	4.380	4.540	3.736	1,653,710
2022-11-16	4.460	4.500	4.410	4.410	3.629	327,983
2022-11-15	4.380	4.440	4.360	4.440	3.653	641,701
2022-11-14	4.530	4.540	4.410	4.480	3.686	568,607
2022-11-11	4.430	4.510	4.340	4.490	3.695	1,218,560
2022-11-10	4.430	4.450	4.320	4.330	3.563	2,259,218
2022-11-09	4.600	4.600	4.510	4.540	3.736	893,642
2022-11-08	4.740	4.790	4.630	4.670	3.843	861,339
2022-11-07	4.840	4.940	4.660	4.730	3.892	2,265,466
2022-11-04	4.650	4.850	4.650	4.760	3.917	1,707,706
2022-11-03	4.830	4.880	4.600	4.650	3.826	2,861,660
2022-11-02	4.300	4.970	4.300	4.780	3.933	9,258,277
2022-11-01	4.250	4.320	4.200	4.290	3.530	802,392
2022-10-31	4.230	4.250	4.190	4.250	3.497	465,684
2022-10-28	4.240	4.240	4.180	4.210	3.464	312,303
2022-10-27	4.190	4.230	4.160	4.200	3.456	836,346
2022-10-26	4.170	4.190	4.100	4.140	3.407	734,249
2022-10-25	4.280	4.280	4.120	4.140	3.407	1,297,432
2022-10-21	4.260	4.300	4.240	4.270	3.513	663,276
2022-10-20	4.190	4.250	4.150	4.250	3.497	1,042,072
2022-10-19	4.180	4.230	4.100	4.130	3.398	471,579
2022-10-18	4.200	4.210	4.150	4.180	3.439	349,322
2022-10-17	4.120	4.180	4.060	4.180	3.439	600,438
2022-10-14	4.120	4.190	4.110	4.130	3.398	703,124
2022-10-13	4.130	4.160	4.050	4.090	3.365	698,527
2022-10-12	4.050	4.210	4.030	4.110	3.382	1,428,649
2022-10-11	4.260	4.260	4.050	4.080	3.357	1,613,862
2022-10-07	4.290	4.300	4.180	4.260	3.505	626,257
2022-10-06	4.400	4.400	4.260	4.280	3.522	790,956
2022-10-05	4.330	4.470	4.270	4.290	3.530	1,835,386
2022-10-04	4.160	4.320	4.160	4.270	3.513	1,653,003
2022-10-03	4.100	4.100	4.030	4.100	3.374	702,889
2022-09-30	4.090	4.110	4.020	4.110	3.382	923,352
2022-09-29	4.180	4.250	4.100	4.170	3.349	1,267,369
2022-09-28	4.250	4.250	4.070	4.100	3.293	1,277,508
2022-09-27	4.250	4.280	4.200	4.250	3.413	584,404
2022-09-26	4.290	4.290	4.160	4.230	3.397	1,424,051
2022-09-23	4.390	4.450	4.330	4.340	3.485	673,297
2022-09-22	4.380	4.410	4.300	4.390	3.526	936,674
2022-09-21	4.300	4.480	4.230	4.440	3.566	1,659,487
2022-09-20	4.450	4.480	4.260	4.330	3.477	2,752,372
2022-09-19	4.610	4.670	4.390	4.430	3.558	1,655,832
2022-09-15	4.710	4.710	4.590	4.620	3.710	946,106
2022-09-14	4.600	4.720	4.550	4.610	3.702	1,229,878
2022-09-13	4.650	4.740	4.590	4.670	3.750	1,404,716
2022-09-12	4.620	4.680	4.540	4.570	3.670	1,487,243
2022-09-09	4.500	4.660	4.500	4.600	3.694	1,829,845
2022-09-08	4.420	4.640	4.390	4.520	3.630	2,629,407
2022-09-07	4.820	4.820	4.560	4.590	3.686	3,879,328
2022-09-06	4.920	4.950	4.820	4.860	3.903	2,027,672
2022-09-05	4.800	4.930	4.730	4.850	3.895	3,140,717
2022-09-02	5.290	5.290	4.720	4.800	3.855	7,780,938
2022-09-01	5.390	5.610	5.150	5.240	4.208	9,254,387
2022-08-30	5.610	5.630	5.290	5.350	4.297	3,387,942
2022-08-29	5.200	5.650	5.150	5.400	4.337	4,353,736
2022-08-26	5.850	5.850	5.320	5.340	4.289	6,032,086
2022-08-25	5.460	5.950	5.380	5.810	4.666	10,330,412
2022-08-24	5.700	6.080	5.080	5.290	4.248	20,097,995
2022-08-23	4.300	5.590	4.250	5.590	4.489	11,767,196
2022-08-22	4.210	4.310	4.210	4.300	3.453	1,654,771

← NewerPage 17 of 21 · 1,229 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.