Hengyuan Refining Company Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 4.240 | 4.240 | 4.150 | 4.220 | 3.389 | 221,524 |
| 2022-02-22 | 4.180 | 4.270 | 4.120 | 4.270 | 3.429 | 815,714 |
| 2022-02-21 | 4.140 | 4.200 | 4.110 | 4.150 | 3.333 | 489,617 |
| 2022-02-18 | 4.100 | 4.170 | 4.080 | 4.100 | 3.293 | 344,489 |
| 2022-02-17 | 4.200 | 4.200 | 4.110 | 4.120 | 3.309 | 668,935 |
| 2022-02-16 | 4.260 | 4.280 | 4.180 | 4.210 | 3.381 | 657,735 |
| 2022-02-15 | 4.370 | 4.420 | 4.310 | 4.350 | 3.493 | 568,960 |
| 2022-02-14 | 4.290 | 4.460 | 4.250 | 4.360 | 3.502 | 1,167,630 |
| 2022-02-11 | 4.160 | 4.210 | 4.120 | 4.150 | 3.333 | 423,714 |
| 2022-02-10 | 4.170 | 4.200 | 4.100 | 4.170 | 3.349 | 286,956 |
| 2022-02-09 | 4.040 | 4.210 | 4.040 | 4.120 | 3.309 | 532,884 |
| 2022-02-08 | 4.120 | 4.210 | 4.090 | 4.090 | 3.285 | 377,735 |
| 2022-02-07 | 4.230 | 4.350 | 4.160 | 4.210 | 3.381 | 808,876 |
| 2022-02-04 | 4.100 | 4.230 | 4.100 | 4.210 | 3.381 | 741,676 |
| 2022-02-03 | 4.070 | 4.100 | 4.050 | 4.090 | 3.285 | 294,030 |
| 2022-01-31 | 3.950 | 4.080 | 3.950 | 4.060 | 3.261 | 312,775 |
| 2022-01-28 | 3.930 | 3.950 | 3.920 | 3.920 | 3.148 | 117,659 |
| 2022-01-27 | 3.970 | 4.000 | 3.840 | 3.910 | 3.140 | 234,021 |
| 2022-01-26 | 3.910 | 3.970 | 3.910 | 3.960 | 3.180 | 81,465 |
| 2022-01-25 | 3.910 | 3.980 | 3.800 | 3.930 | 3.156 | 230,956 |
| 2022-01-24 | 3.920 | 3.960 | 3.880 | 3.910 | 3.140 | 177,196 |
| 2022-01-21 | 4.000 | 4.000 | 3.890 | 3.910 | 3.140 | 216,691 |
| 2022-01-20 | 4.010 | 4.170 | 4.010 | 4.030 | 3.236 | 470,046 |
| 2022-01-19 | 3.910 | 4.090 | 3.900 | 4.020 | 3.228 | 632,506 |
| 2022-01-17 | 3.870 | 3.950 | 3.830 | 3.880 | 3.116 | 142,653 |
| 2022-01-14 | 3.880 | 3.930 | 3.850 | 3.860 | 3.100 | 223,411 |
| 2022-01-13 | 3.950 | 3.990 | 3.910 | 3.910 | 3.140 | 300,278 |
| 2022-01-12 | 3.980 | 3.990 | 3.900 | 3.910 | 3.140 | 235,318 |
| 2022-01-11 | 3.940 | 3.940 | 3.890 | 3.900 | 3.132 | 199,124 |
| 2022-01-10 | 3.930 | 3.980 | 3.900 | 3.960 | 3.180 | 170,476 |
| 2022-01-07 | 3.950 | 3.950 | 3.860 | 3.930 | 3.156 | 216,101 |
| 2022-01-06 | 3.890 | 3.890 | 3.830 | 3.840 | 3.084 | 119,545 |
| 2022-01-05 | 3.930 | 3.980 | 3.880 | 3.890 | 3.124 | 197,710 |
| 2022-01-04 | 3.900 | 3.930 | 3.860 | 3.910 | 3.140 | 197,945 |
| 2022-01-03 | 3.860 | 3.920 | 3.860 | 3.900 | 3.132 | 80,522 |
| 2021-12-31 | 3.860 | 3.890 | 3.850 | 3.870 | 3.108 | 86,888 |
| 2021-12-30 | 3.900 | 3.900 | 3.870 | 3.870 | 3.108 | 123,436 |
| 2021-12-29 | 3.930 | 3.950 | 3.910 | 3.930 | 3.156 | 144,303 |
| 2021-12-28 | 3.900 | 3.950 | 3.850 | 3.890 | 3.124 | 188,042 |
| 2021-12-27 | 3.850 | 3.880 | 3.790 | 3.870 | 3.108 | 68,615 |
| 2021-12-24 | 3.790 | 3.840 | 3.780 | 3.830 | 3.076 | 121,550 |
| 2021-12-23 | 3.770 | 3.850 | 3.760 | 3.800 | 3.052 | 79,579 |
| 2021-12-22 | 3.750 | 3.770 | 3.750 | 3.750 | 3.012 | 408,388 |
| 2021-12-21 | 3.800 | 3.800 | 3.750 | 3.750 | 3.012 | 107,284 |
| 2021-12-20 | 3.850 | 3.850 | 3.730 | 3.730 | 2.996 | 135,225 |
| 2021-12-17 | 3.850 | 3.860 | 3.790 | 3.790 | 3.044 | 87,950 |
| 2021-12-16 | 3.800 | 3.900 | 3.800 | 3.850 | 3.092 | 121,903 |
| 2021-12-15 | 3.810 | 3.870 | 3.800 | 3.800 | 3.052 | 74,392 |
| 2021-12-14 | 3.900 | 3.900 | 3.800 | 3.800 | 3.052 | 73,095 |
| 2021-12-13 | 3.880 | 3.910 | 3.860 | 3.860 | 3.100 | 50,577 |
| 2021-12-10 | 3.920 | 3.930 | 3.850 | 3.870 | 3.108 | 94,787 |
| 2021-12-09 | 3.880 | 3.920 | 3.880 | 3.920 | 3.148 | 128,977 |
| 2021-12-08 | 3.850 | 3.910 | 3.840 | 3.860 | 3.100 | 121,078 |
| 2021-12-07 | 3.770 | 3.820 | 3.750 | 3.790 | 3.044 | 245,339 |
| 2021-12-06 | 3.730 | 3.770 | 3.710 | 3.740 | 3.004 | 318,670 |
| 2021-12-02 | 3.750 | 3.750 | 3.680 | 3.730 | 2.996 | 431,849 |
| 2021-12-01 | 3.770 | 3.780 | 3.750 | 3.760 | 3.020 | 415,225 |
| 2021-11-30 | 3.800 | 3.860 | 3.750 | 3.800 | 3.052 | 502,939 |
| 2021-11-29 | 3.780 | 3.780 | 3.650 | 3.760 | 3.020 | 1,100,901 |
| 2021-11-26 | 4.030 | 4.050 | 3.860 | 3.860 | 3.100 | 861,929 |
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.