Hengyuan Refining Company Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 4.130 | 4.280 | 4.130 | 4.190 | 3.365 | 1,797,188 |
| 2022-08-18 | 4.040 | 4.130 | 4.030 | 4.090 | 3.285 | 1,325,373 |
| 2022-08-17 | 4.030 | 4.110 | 4.000 | 4.040 | 3.245 | 1,143,579 |
| 2022-08-16 | 4.080 | 4.100 | 3.980 | 4.020 | 3.228 | 1,798,721 |
| 2022-08-15 | 4.240 | 4.240 | 4.100 | 4.110 | 3.301 | 843,066 |
| 2022-08-12 | 4.190 | 4.260 | 4.180 | 4.190 | 3.365 | 762,543 |
| 2022-08-11 | 4.120 | 4.180 | 4.120 | 4.150 | 3.333 | 421,474 |
| 2022-08-10 | 4.180 | 4.180 | 4.070 | 4.070 | 3.269 | 436,564 |
| 2022-08-09 | 4.150 | 4.180 | 4.100 | 4.110 | 3.301 | 266,560 |
| 2022-08-08 | 4.130 | 4.140 | 4.070 | 4.100 | 3.293 | 557,053 |
| 2022-08-05 | 4.150 | 4.150 | 4.070 | 4.130 | 3.317 | 766,080 |
| 2022-08-04 | 4.200 | 4.220 | 4.150 | 4.170 | 3.349 | 874,190 |
| 2022-08-03 | 4.180 | 4.280 | 4.160 | 4.200 | 3.373 | 666,223 |
| 2022-08-02 | 4.250 | 4.310 | 4.170 | 4.170 | 3.349 | 1,206,535 |
| 2022-08-01 | 4.460 | 4.460 | 4.280 | 4.310 | 3.461 | 1,167,040 |
| 2022-07-29 | 4.380 | 4.490 | 4.320 | 4.420 | 3.550 | 1,959,175 |
| 2022-07-28 | 4.190 | 4.360 | 4.170 | 4.350 | 3.493 | 1,585,803 |
| 2022-07-27 | 4.140 | 4.170 | 4.130 | 4.150 | 3.333 | 285,659 |
| 2022-07-26 | 4.100 | 4.220 | 4.070 | 4.150 | 3.333 | 726,114 |
| 2022-07-25 | 4.150 | 4.150 | 4.070 | 4.100 | 3.293 | 457,078 |
| 2022-07-22 | 4.090 | 4.170 | 4.070 | 4.170 | 3.349 | 871,360 |
| 2022-07-21 | 4.220 | 4.220 | 4.100 | 4.110 | 3.301 | 1,303,091 |
| 2022-07-20 | 4.220 | 4.260 | 4.180 | 4.200 | 3.373 | 1,003,874 |
| 2022-07-19 | 4.180 | 4.250 | 4.100 | 4.130 | 3.317 | 1,261,946 |
| 2022-07-18 | 3.910 | 4.180 | 3.910 | 4.180 | 3.357 | 1,290,594 |
| 2022-07-15 | 4.010 | 4.030 | 3.910 | 3.910 | 3.140 | 1,115,992 |
| 2022-07-14 | 4.030 | 4.110 | 4.000 | 4.020 | 3.228 | 507,891 |
| 2022-07-13 | 4.050 | 4.050 | 3.890 | 4.050 | 3.253 | 2,212,885 |
| 2022-07-12 | 4.210 | 4.210 | 4.070 | 4.090 | 3.285 | 1,223,630 |
| 2022-07-08 | 4.250 | 4.340 | 4.180 | 4.220 | 3.389 | 1,181,659 |
| 2022-07-07 | 4.150 | 4.230 | 4.020 | 4.170 | 3.349 | 2,150,990 |
| 2022-07-06 | 4.420 | 4.420 | 4.130 | 4.170 | 3.349 | 4,733,122 |
| 2022-07-05 | 4.550 | 4.660 | 4.550 | 4.620 | 3.710 | 859,217 |
| 2022-07-04 | 4.650 | 4.650 | 4.450 | 4.530 | 3.638 | 1,730,106 |
| 2022-07-01 | 4.750 | 4.750 | 4.580 | 4.650 | 3.734 | 1,707,234 |
| 2022-06-30 | 5.040 | 5.070 | 4.850 | 4.850 | 3.895 | 1,446,805 |
| 2022-06-29 | 4.900 | 5.110 | 4.850 | 5.030 | 4.040 | 3,336,422 |
| 2022-06-28 | 4.930 | 4.980 | 4.750 | 4.950 | 3.975 | 3,648,490 |
| 2022-06-27 | 4.560 | 4.910 | 4.520 | 4.870 | 3.911 | 3,071,159 |
| 2022-06-24 | 4.540 | 4.570 | 4.500 | 4.520 | 3.630 | 715,268 |
| 2022-06-23 | 4.520 | 4.610 | 4.460 | 4.540 | 3.646 | 1,136,388 |
| 2022-06-22 | 4.750 | 4.800 | 4.430 | 4.560 | 3.662 | 3,118,435 |
| 2022-06-21 | 4.420 | 4.740 | 4.340 | 4.700 | 3.775 | 5,033,518 |
| 2022-06-20 | 4.590 | 4.680 | 4.270 | 4.340 | 3.485 | 4,806,099 |
| 2022-06-17 | 4.800 | 4.820 | 4.560 | 4.750 | 3.815 | 3,809,298 |
| 2022-06-16 | 5.160 | 5.160 | 4.810 | 4.860 | 3.903 | 4,489,315 |
| 2022-06-15 | 5.470 | 5.470 | 4.930 | 5.050 | 4.056 | 6,453,560 |
| 2022-06-14 | 5.130 | 5.540 | 5.110 | 5.450 | 4.377 | 3,772,751 |
| 2022-06-13 | 5.620 | 5.650 | 5.130 | 5.250 | 4.216 | 7,912,037 |
| 2022-06-10 | 6.150 | 6.190 | 5.780 | 5.800 | 4.658 | 3,924,481 |
| 2022-06-09 | 6.230 | 6.330 | 6.170 | 6.200 | 4.979 | 2,051,487 |
| 2022-06-08 | 6.320 | 6.380 | 6.100 | 6.240 | 5.011 | 2,758,384 |
| 2022-06-07 | 6.340 | 6.470 | 6.280 | 6.300 | 5.059 | 4,169,703 |
| 2022-06-03 | 6.350 | 6.450 | 6.230 | 6.290 | 5.051 | 6,130,293 |
| 2022-06-02 | 6.370 | 6.490 | 6.200 | 6.300 | 5.059 | 4,883,556 |
| 2022-06-01 | 6.220 | 6.470 | 6.150 | 6.400 | 5.140 | 5,102,250 |
| 2022-05-31 | 6.000 | 6.320 | 5.950 | 6.250 | 5.019 | 10,992,274 |
| 2022-05-30 | 6.380 | 6.700 | 6.340 | 6.700 | 5.381 | 5,427,404 |
| 2022-05-27 | 6.460 | 6.460 | 6.180 | 6.320 | 5.076 | 4,536,002 |
| 2022-05-26 | 6.520 | 6.580 | 6.110 | 6.270 | 5.035 | 4,221,812 |
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.