Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.815	0.835	0.815	0.830	0.805	1,798,700
2026-01-21	0.805	0.815	0.800	0.810	0.786	635,600
2026-01-20	0.810	0.820	0.805	0.805	0.781	631,800
2026-01-19	0.840	0.840	0.815	0.815	0.791	829,000
2026-01-16	0.845	0.855	0.830	0.840	0.815	1,465,300
2026-01-15	0.855	0.875	0.835	0.845	0.820	3,359,000
2026-01-14	0.855	0.860	0.835	0.850	0.825	1,144,100
2026-01-13	0.845	0.855	0.835	0.845	0.820	1,273,900
2026-01-12	0.825	0.870	0.825	0.845	0.820	5,038,000
2026-01-09	0.795	0.825	0.795	0.815	0.791	2,260,700
2026-01-08	0.785	0.790	0.780	0.790	0.766	220,800
2026-01-07	0.790	0.800	0.785	0.790	0.766	303,600
2026-01-06	0.790	0.795	0.790	0.795	0.771	370,400
2026-01-05	0.775	0.800	0.775	0.785	0.762	853,400
2026-01-02	0.775	0.780	0.770	0.770	0.747	200,500
2025-12-31	0.780	0.785	0.770	0.775	0.752	525,400
2025-12-30	0.780	0.785	0.775	0.780	0.757	188,400
2025-12-29	0.780	0.785	0.770	0.780	0.757	438,800
2025-12-26	0.780	0.780	0.775	0.775	0.752	206,800
2025-12-24	0.780	0.785	0.770	0.780	0.757	178,500
2025-12-23	0.790	0.795	0.780	0.780	0.757	317,700
2025-12-22	0.785	0.790	0.770	0.785	0.762	346,000
2025-12-19	0.780	0.780	0.775	0.775	0.752	286,100
2025-12-18	0.785	0.785	0.775	0.780	0.757	293,500
2025-12-17	0.790	0.790	0.770	0.790	0.766	341,100
2025-12-16	0.790	0.790	0.775	0.790	0.766	319,200
2025-12-15	0.800	0.805	0.790	0.790	0.766	361,600
2025-12-12	0.775	0.810	0.775	0.805	0.781	429,700
2025-12-11	0.775	0.785	0.770	0.775	0.752	413,900
2025-12-10	0.780	0.780	0.765	0.775	0.752	585,600
2025-12-09	0.775	0.780	0.760	0.780	0.757	415,700
2025-12-08	0.795	0.800	0.775	0.780	0.757	1,017,500
2025-12-05	0.800	0.810	0.790	0.795	0.771	572,800
2025-12-04	0.805	0.820	0.795	0.800	0.776	1,157,300
2025-12-03	0.790	0.815	0.775	0.810	0.786	1,239,700
2025-12-02	0.810	0.810	0.770	0.790	0.766	2,090,000
2025-12-01	0.780	0.840	0.780	0.805	0.781	12,941,500
2025-11-28	0.740	0.750	0.735	0.750	0.728	350,600
2025-11-27	0.725	0.750	0.720	0.745	0.723	985,000
2025-11-26	0.735	0.740	0.725	0.730	0.708	1,176,500
2025-11-25	0.745	0.745	0.735	0.735	0.713	675,500
2025-11-24	0.760	0.765	0.740	0.745	0.723	667,000
2025-11-21	0.765	0.765	0.750	0.760	0.737	1,031,200
2025-11-20	0.790	0.790	0.750	0.760	0.737	3,421,500
2025-11-19	0.795	0.820	0.785	0.790	0.766	3,820,900
2025-11-18	0.780	0.795	0.780	0.785	0.762	1,198,700
2025-11-17	0.785	0.790	0.780	0.785	0.762	808,600
2025-11-14	0.785	0.790	0.780	0.785	0.762	549,400
2025-11-13	0.790	0.795	0.785	0.785	0.762	459,500
2025-11-12	0.795	0.805	0.790	0.795	0.771	1,100,000
2025-11-11	0.810	0.810	0.790	0.795	0.771	793,600
2025-11-10	0.810	0.815	0.790	0.795	0.771	1,901,600
2025-11-07	0.805	0.815	0.800	0.810	0.786	1,483,200
2025-11-06	0.820	0.825	0.795	0.805	0.781	1,506,000
2025-11-05	0.785	0.825	0.785	0.815	0.791	2,249,300
2025-11-04	0.785	0.810	0.785	0.790	0.766	2,853,400
2025-11-03	0.815	0.820	0.785	0.790	0.766	3,147,200
2025-10-31	0.835	0.840	0.810	0.820	0.795	3,587,700
2025-10-30	0.850	0.865	0.820	0.825	0.800	7,537,300
2025-10-29	0.855	0.870	0.845	0.870	0.844	2,189,500

← NewerPage 4 of 5 · 246 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.