Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.875	0.880	0.805	0.855	0.829	5,369,200
2025-10-27	0.965	0.970	0.925	0.925	0.897	2,531,200
2025-10-24	0.940	1.020	0.940	0.960	0.931	4,403,300
2025-10-23	0.920	0.935	0.915	0.930	0.902	734,600
2025-10-22	0.920	0.920	0.910	0.920	0.893	409,700
2025-10-21	0.920	0.925	0.915	0.915	0.888	435,200
2025-10-17	0.915	0.920	0.910	0.915	0.888	582,000
2025-10-16	0.920	0.925	0.910	0.915	0.888	779,900
2025-10-15	0.910	0.925	0.910	0.920	0.893	399,000
2025-10-14	0.925	0.925	0.905	0.915	0.888	1,395,600
2025-10-13	0.940	0.965	0.915	0.925	0.897	7,452,800
2025-10-10	0.915	0.945	0.915	0.945	0.917	1,713,300
2025-10-09	0.930	0.935	0.910	0.920	0.893	1,242,700
2025-10-08	0.930	0.970	0.915	0.925	0.897	3,229,400
2025-10-07	0.935	0.935	0.920	0.925	0.897	963,000
2025-10-06	0.955	0.970	0.930	0.935	0.907	995,000
2025-10-03	0.940	1.030	0.930	0.955	0.926	5,413,300
2025-10-02	0.925	0.970	0.925	0.955	0.926	1,057,100
2025-10-01	0.910	0.960	0.905	0.920	0.893	2,677,300
2025-09-30	1.140	1.140	1.090	1.120	0.922	1,797,778
2025-09-29	1.060	1.130	1.050	1.120	0.922	1,808,624
2025-09-26	1.080	1.090	1.050	1.070	0.880	1,473,449
2025-09-25	1.060	1.090	1.040	1.070	0.880	942,687
2025-09-24	1.090	1.090	1.030	1.060	0.872	1,599,714
2025-09-23	1.170	1.170	1.090	1.090	0.897	3,415,648
2025-09-22	1.210	1.220	1.160	1.170	0.963	1,306,864
2025-09-19	1.240	1.240	1.180	1.220	1.004	964,261
2025-09-18	1.250	1.270	1.230	1.250	1.029	261,962
2025-09-17	1.160	1.270	1.160	1.250	1.029	780,463
2025-09-12	1.170	1.170	1.150	1.160	0.955	428,783
2025-09-11	1.200	1.200	1.150	1.170	0.963	208,910
2025-09-10	1.200	1.200	1.160	1.180	0.971	195,823
2025-09-09	1.170	1.200	1.160	1.170	0.963	347,082
2025-09-08	1.190	1.190	1.160	1.160	0.955	431,377
2025-09-04	1.200	1.200	1.180	1.190	0.979	163,402
2025-09-03	1.200	1.220	1.190	1.210	0.996	167,175
2025-09-02	1.230	1.230	1.180	1.220	1.004	352,388
2025-08-29	1.250	1.280	1.210	1.230	1.012	696,169
2025-08-28	1.280	1.280	1.260	1.280	1.053	137,465
2025-08-27	1.260	1.270	1.260	1.270	1.045	99,739
2025-08-26	1.260	1.270	1.260	1.260	1.037	73,331
2025-08-25	1.290	1.290	1.260	1.270	1.045	137,347
2025-08-22	1.300	1.300	1.280	1.290	1.061	190,754
2025-08-21	1.280	1.310	1.260	1.280	1.053	324,329
2025-08-20	1.270	1.270	1.250	1.260	1.037	373,137
2025-08-19	1.280	1.280	1.270	1.270	1.045	184,505
2025-08-18	1.270	1.280	1.260	1.270	1.045	91,722
2025-08-15	1.280	1.300	1.260	1.260	1.037	175,545
2025-08-14	1.290	1.290	1.260	1.260	1.037	135,107
2025-08-13	1.280	1.320	1.270	1.280	1.053	259,604
2025-08-12	1.280	1.300	1.280	1.280	1.053	126,619
2025-08-11	1.270	1.280	1.250	1.270	1.045	141,356
2025-08-08	1.270	1.280	1.260	1.270	1.045	213,979
2025-08-07	1.280	1.300	1.270	1.270	1.045	393,886
2025-08-06	1.300	1.310	1.280	1.290	1.061	309,474
2025-08-05	1.300	1.310	1.290	1.300	1.070	182,737
2025-08-04	1.330	1.330	1.290	1.300	1.070	411,335
2025-08-01	1.350	1.360	1.300	1.330	1.094	453,305
2025-07-31	1.400	1.420	1.350	1.360	1.119	1,069,659
2025-07-30	1.310	1.390	1.300	1.390	1.144	1,205,003

← NewerPage 5 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.