Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.170	1.190	1.140	1.180	1.145	7,159,100
2026-04-22	1.150	1.170	1.130	1.160	1.125	5,453,300
2026-04-21	1.150	1.150	1.120	1.130	1.096	4,183,300
2026-04-20	1.170	1.180	1.140	1.150	1.116	4,995,000
2026-04-17	1.170	1.190	1.150	1.150	1.116	3,620,000
2026-04-16	1.180	1.190	1.140	1.170	1.135	7,854,500
2026-04-15	1.160	1.190	1.140	1.180	1.145	6,161,700
2026-04-14	1.190	1.230	1.180	1.190	1.154	6,212,400
2026-04-13	1.250	1.270	1.230	1.240	1.203	12,486,800
2026-04-10	1.190	1.200	1.150	1.190	1.154	6,381,800
2026-04-09	1.170	1.220	1.170	1.200	1.164	12,364,700
2026-04-08	1.130	1.160	1.110	1.150	1.116	14,162,100
2026-04-07	1.270	1.310	1.240	1.250	1.213	10,929,700
2026-04-06	1.330	1.340	1.220	1.240	1.203	9,141,500
2026-04-03	1.330	1.360	1.280	1.320	1.281	10,976,100
2026-04-02	1.200	1.360	1.180	1.310	1.271	25,616,699
2026-04-01	1.350	1.360	1.210	1.240	1.203	17,974,400
2026-03-31	1.450	1.460	1.360	1.400	1.358	9,483,500
2026-03-30	1.480	1.520	1.430	1.430	1.387	23,858,199
2026-03-27	1.450	1.460	1.360	1.400	1.358	17,741,801
2026-03-26	1.340	1.450	1.330	1.440	1.397	19,581,801
2026-03-25	1.420	1.450	1.290	1.300	1.261	21,578,100
2026-03-24	1.440	1.540	1.440	1.470	1.426	11,231,800
2026-03-19	1.570	1.590	1.500	1.520	1.475	22,773,500
2026-03-18	1.530	1.550	1.420	1.440	1.397	21,824,301
2026-03-17	1.620	1.630	1.550	1.580	1.533	16,896,600
2026-03-16	1.650	1.680	1.620	1.640	1.591	10,413,800
2026-03-13	1.660	1.690	1.630	1.650	1.601	17,557,900
2026-03-12	1.660	1.720	1.590	1.610	1.562	43,108,500
2026-03-11	1.400	1.580	1.380	1.560	1.513	35,916,602
2026-03-10	1.600	1.730	1.410	1.490	1.445	68,536,203
2026-03-09	2.000	2.120	1.850	1.900	1.843	60,804,000
2026-03-06	1.650	1.720	1.620	1.690	1.639	38,522,898
2026-03-05	1.540	1.630	1.430	1.590	1.542	45,198,699
2026-03-04	1.390	1.640	1.370	1.540	1.494	59,359,398
2026-03-03	1.090	1.380	1.040	1.350	1.310	43,635,500
2026-03-02	0.990	1.100	0.950	1.070	1.038	30,555,000
2026-02-27	0.915	0.925	0.905	0.910	0.883	1,493,000
2026-02-26	0.970	0.970	0.915	0.915	0.888	3,372,300
2026-02-25	0.995	1.000	0.950	0.970	0.941	8,488,400
2026-02-24	0.995	0.995	0.945	0.950	0.922	3,640,700
2026-02-23	0.990	1.020	0.990	1.000	0.970	3,368,900
2026-02-20	0.980	0.995	0.970	0.980	0.951	2,761,700
2026-02-19	0.940	0.980	0.920	0.975	0.946	3,529,700
2026-02-16	0.900	0.940	0.900	0.935	0.907	2,061,300
2026-02-13	0.900	0.905	0.890	0.900	0.873	1,025,700
2026-02-12	0.915	0.915	0.900	0.910	0.883	1,867,600
2026-02-11	0.880	0.915	0.880	0.915	0.888	3,236,700
2026-02-10	0.855	0.885	0.850	0.880	0.854	2,413,100
2026-02-09	0.840	0.855	0.835	0.855	0.829	457,200
2026-02-06	0.845	0.850	0.830	0.840	0.815	928,700
2026-02-05	0.840	0.855	0.835	0.845	0.820	846,800
2026-02-04	0.845	0.855	0.840	0.840	0.815	337,900
2026-02-03	0.860	0.865	0.835	0.845	0.820	1,994,400
2026-01-30	0.865	0.885	0.865	0.870	0.844	1,692,500
2026-01-29	0.865	0.865	0.850	0.860	0.834	892,600
2026-01-28	0.870	0.905	0.840	0.850	0.825	16,029,900
2026-01-27	0.830	0.870	0.830	0.870	0.844	3,447,200
2026-01-26	0.825	0.835	0.815	0.830	0.805	655,500
2026-01-23	0.830	0.835	0.820	0.825	0.800	651,600

← NewerPage 3 of 21 · 1,224 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.