Hengyuan Refining Company Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 6.500 | 6.730 | 6.030 | 6.400 | 5.140 | 9,929,924 |
| 2022-05-24 | 7.300 | 7.320 | 6.520 | 6.600 | 5.300 | 10,771,692 |
| 2022-05-23 | 7.300 | 7.440 | 7.240 | 7.300 | 5.863 | 5,141,273 |
| 2022-05-20 | 7.350 | 7.360 | 7.150 | 7.270 | 5.838 | 3,759,782 |
| 2022-05-19 | 7.050 | 7.700 | 7.000 | 7.170 | 5.758 | 12,428,704 |
| 2022-05-18 | 7.490 | 7.500 | 7.180 | 7.390 | 5.935 | 4,870,469 |
| 2022-05-17 | 7.200 | 7.400 | 7.200 | 7.400 | 5.943 | 7,646,184 |
| 2022-05-13 | 6.900 | 7.060 | 6.730 | 6.980 | 5.606 | 6,123,691 |
| 2022-05-12 | 6.850 | 7.180 | 6.550 | 6.560 | 5.268 | 14,625,909 |
| 2022-05-11 | 6.380 | 6.800 | 6.280 | 6.730 | 5.405 | 7,614,824 |
| 2022-05-10 | 6.400 | 6.510 | 6.110 | 6.420 | 5.156 | 8,535,818 |
| 2022-05-09 | 6.340 | 6.870 | 6.330 | 6.690 | 5.373 | 8,197,814 |
| 2022-05-06 | 6.430 | 6.670 | 6.250 | 6.340 | 5.092 | 5,768,945 |
| 2022-05-05 | 6.090 | 6.680 | 6.090 | 6.530 | 5.244 | 13,550,237 |
| 2022-04-29 | 5.250 | 5.970 | 5.250 | 5.810 | 4.666 | 14,704,191 |
| 2022-04-28 | 4.830 | 5.240 | 4.830 | 5.210 | 4.184 | 4,866,932 |
| 2022-04-27 | 4.620 | 4.810 | 4.610 | 4.810 | 3.863 | 1,798,131 |
| 2022-04-26 | 4.620 | 4.730 | 4.600 | 4.660 | 3.742 | 860,632 |
| 2022-04-25 | 4.540 | 4.760 | 4.480 | 4.620 | 3.710 | 1,681,415 |
| 2022-04-22 | 4.360 | 4.650 | 4.360 | 4.600 | 3.694 | 3,278,064 |
| 2022-04-21 | 4.190 | 4.390 | 4.150 | 4.360 | 3.502 | 2,095,698 |
| 2022-04-20 | 4.110 | 4.170 | 4.110 | 4.160 | 3.341 | 251,234 |
| 2022-04-18 | 4.120 | 4.120 | 4.070 | 4.110 | 3.301 | 131,099 |
| 2022-04-15 | 4.080 | 4.150 | 4.080 | 4.120 | 3.309 | 78,400 |
| 2022-04-14 | 4.160 | 4.190 | 4.110 | 4.120 | 3.309 | 353,449 |
| 2022-04-13 | 4.170 | 4.200 | 4.170 | 4.170 | 3.349 | 442,341 |
| 2022-04-12 | 4.070 | 4.140 | 4.060 | 4.130 | 3.317 | 235,790 |
| 2022-04-11 | 4.190 | 4.190 | 4.080 | 4.090 | 3.285 | 372,901 |
| 2022-04-08 | 4.070 | 4.180 | 4.070 | 4.170 | 3.349 | 824,556 |
| 2022-04-07 | 4.050 | 4.090 | 4.050 | 4.070 | 3.269 | 412,985 |
| 2022-04-06 | 4.050 | 4.080 | 4.040 | 4.080 | 3.277 | 349,322 |
| 2022-04-05 | 3.990 | 4.040 | 3.960 | 4.000 | 3.212 | 321,499 |
| 2022-04-04 | 3.890 | 3.970 | 3.880 | 3.970 | 3.188 | 214,804 |
| 2022-04-01 | 3.930 | 3.930 | 3.900 | 3.920 | 3.148 | 174,602 |
| 2022-03-31 | 3.900 | 3.970 | 3.900 | 3.970 | 3.188 | 148,194 |
| 2022-03-30 | 3.880 | 3.950 | 3.830 | 3.940 | 3.164 | 176,017 |
| 2022-03-29 | 3.910 | 3.920 | 3.880 | 3.900 | 3.132 | 233,667 |
| 2022-03-28 | 3.990 | 4.000 | 3.920 | 3.950 | 3.172 | 287,899 |
| 2022-03-25 | 4.050 | 4.060 | 4.000 | 4.000 | 3.212 | 175,192 |
| 2022-03-24 | 4.050 | 4.080 | 4.030 | 4.050 | 3.253 | 299,924 |
| 2022-03-23 | 3.930 | 4.000 | 3.930 | 3.990 | 3.204 | 273,752 |
| 2022-03-22 | 4.010 | 4.040 | 3.960 | 3.970 | 3.188 | 136,758 |
| 2022-03-21 | 3.970 | 4.030 | 3.950 | 4.010 | 3.220 | 167,175 |
| 2022-03-18 | 3.910 | 3.960 | 3.880 | 3.930 | 3.156 | 303,225 |
| 2022-03-17 | 3.830 | 3.930 | 3.820 | 3.890 | 3.124 | 307,470 |
| 2022-03-16 | 3.700 | 3.840 | 3.700 | 3.830 | 3.076 | 172,598 |
| 2022-03-15 | 3.850 | 3.850 | 3.710 | 3.750 | 3.012 | 737,314 |
| 2022-03-14 | 3.890 | 3.950 | 3.840 | 3.850 | 3.092 | 244,278 |
| 2022-03-11 | 3.880 | 3.910 | 3.850 | 3.900 | 3.132 | 209,853 |
| 2022-03-10 | 3.900 | 3.900 | 3.820 | 3.900 | 3.132 | 585,819 |
| 2022-03-09 | 3.900 | 3.980 | 3.900 | 3.950 | 3.172 | 916,750 |
| 2022-03-08 | 3.900 | 3.920 | 3.820 | 3.860 | 3.100 | 1,532,396 |
| 2022-03-07 | 4.200 | 4.260 | 3.890 | 3.950 | 3.172 | 2,345,635 |
| 2022-03-04 | 4.250 | 4.270 | 4.050 | 4.060 | 3.261 | 2,004,093 |
| 2022-03-03 | 4.290 | 4.390 | 4.230 | 4.300 | 3.453 | 2,735,277 |
| 2022-03-02 | 4.290 | 4.350 | 4.220 | 4.240 | 3.405 | 1,168,809 |
| 2022-03-01 | 4.400 | 4.460 | 4.140 | 4.180 | 3.357 | 1,856,961 |
| 2022-02-28 | 4.400 | 4.440 | 4.240 | 4.280 | 3.437 | 719,983 |
| 2022-02-25 | 4.500 | 4.540 | 4.290 | 4.360 | 3.502 | 1,485,003 |
| 2022-02-24 | 4.220 | 4.660 | 4.180 | 4.560 | 3.662 | 3,824,271 |
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.