Hengyuan Refining Company Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1.290 | 1.300 | 1.280 | 1.290 | 1.061 | 275,402 |
| 2025-07-28 | 1.320 | 1.320 | 1.290 | 1.290 | 1.061 | 221,406 |
| 2025-07-25 | 1.300 | 1.350 | 1.290 | 1.320 | 1.086 | 634,863 |
| 2025-07-24 | 1.330 | 1.330 | 1.280 | 1.300 | 1.070 | 472,051 |
| 2025-07-23 | 1.300 | 1.320 | 1.300 | 1.320 | 1.086 | 553,516 |
| 2025-07-22 | 1.310 | 1.350 | 1.310 | 1.310 | 1.078 | 603,857 |
| 2025-07-21 | 1.390 | 1.390 | 1.290 | 1.310 | 1.078 | 2,192,253 |
| 2025-07-18 | 1.440 | 1.480 | 1.360 | 1.390 | 1.144 | 2,196,380 |
| 2025-07-17 | 1.470 | 1.500 | 1.440 | 1.440 | 1.185 | 1,055,040 |
| 2025-07-16 | 1.550 | 1.550 | 1.480 | 1.490 | 1.226 | 1,357,912 |
| 2025-07-15 | 1.600 | 1.610 | 1.540 | 1.560 | 1.284 | 1,880,422 |
| 2025-07-14 | 1.630 | 1.660 | 1.620 | 1.650 | 1.358 | 318,198 |
| 2025-07-11 | 1.610 | 1.630 | 1.610 | 1.610 | 1.325 | 196,295 |
| 2025-07-10 | 1.640 | 1.640 | 1.620 | 1.620 | 1.333 | 244,160 |
| 2025-07-09 | 1.640 | 1.660 | 1.630 | 1.650 | 1.358 | 348,615 |
| 2025-07-08 | 1.630 | 1.640 | 1.620 | 1.620 | 1.333 | 171,891 |
| 2025-07-07 | 1.640 | 1.640 | 1.620 | 1.620 | 1.333 | 441,162 |
| 2025-07-04 | 1.660 | 1.670 | 1.650 | 1.660 | 1.366 | 271,276 |
| 2025-07-03 | 1.690 | 1.700 | 1.660 | 1.680 | 1.382 | 418,880 |
| 2025-07-02 | 1.660 | 1.690 | 1.640 | 1.660 | 1.366 | 444,581 |
| 2025-07-01 | 1.650 | 1.660 | 1.630 | 1.650 | 1.358 | 485,609 |
| 2025-06-30 | 1.680 | 1.680 | 1.640 | 1.660 | 1.366 | 945,162 |
| 2025-06-26 | 1.710 | 1.720 | 1.680 | 1.690 | 1.391 | 777,398 |
| 2025-06-25 | 1.740 | 1.740 | 1.710 | 1.710 | 1.407 | 1,022,384 |
| 2025-06-24 | 1.800 | 1.800 | 1.740 | 1.750 | 1.440 | 2,546,174 |
| 2025-06-23 | 1.950 | 2.000 | 1.920 | 1.920 | 1.580 | 3,597,559 |
| 2025-06-20 | 1.870 | 1.900 | 1.830 | 1.850 | 1.522 | 1,335,512 |
| 2025-06-19 | 1.860 | 1.910 | 1.820 | 1.890 | 1.555 | 2,399,395 |
| 2025-06-18 | 1.950 | 1.960 | 1.830 | 1.860 | 1.530 | 2,013,879 |
| 2025-06-17 | 1.900 | 1.900 | 1.780 | 1.850 | 1.522 | 2,393,146 |
| 2025-06-16 | 1.930 | 2.050 | 1.900 | 1.910 | 1.572 | 6,578,882 |
| 2025-06-13 | 1.780 | 1.930 | 1.760 | 1.850 | 1.522 | 6,563,085 |
| 2025-06-12 | 1.640 | 1.720 | 1.640 | 1.720 | 1.415 | 1,587,807 |
| 2025-06-11 | 1.650 | 1.660 | 1.600 | 1.600 | 1.317 | 308,649 |
| 2025-06-10 | 1.640 | 1.700 | 1.610 | 1.650 | 1.358 | 515,200 |
| 2025-06-09 | 1.640 | 1.640 | 1.620 | 1.640 | 1.349 | 142,535 |
| 2025-06-06 | 1.680 | 1.680 | 1.600 | 1.660 | 1.366 | 76,160 |
| 2025-06-05 | 1.590 | 1.720 | 1.590 | 1.680 | 1.382 | 475,823 |
| 2025-06-04 | 1.600 | 1.650 | 1.590 | 1.590 | 1.308 | 151,141 |
| 2025-06-03 | 1.660 | 1.670 | 1.610 | 1.610 | 1.325 | 314,779 |
| 2025-05-30 | 1.600 | 1.760 | 1.600 | 1.660 | 1.366 | 749,575 |
| 2025-05-29 | 1.640 | 1.640 | 1.570 | 1.600 | 1.317 | 1,051,739 |
| 2025-05-28 | 1.690 | 1.730 | 1.690 | 1.710 | 1.407 | 251,705 |
| 2025-05-27 | 1.680 | 1.690 | 1.650 | 1.670 | 1.374 | 175,899 |
| 2025-05-26 | 1.730 | 1.730 | 1.670 | 1.680 | 1.382 | 240,152 |
| 2025-05-23 | 1.690 | 1.810 | 1.690 | 1.730 | 1.424 | 626,729 |
| 2025-05-22 | 1.650 | 1.680 | 1.610 | 1.670 | 1.374 | 146,072 |
| 2025-05-21 | 1.760 | 1.760 | 1.670 | 1.680 | 1.382 | 414,636 |
| 2025-05-20 | 1.760 | 1.780 | 1.710 | 1.770 | 1.456 | 279,529 |
| 2025-05-19 | 1.800 | 1.800 | 1.700 | 1.710 | 1.407 | 475,705 |
| 2025-05-16 | 1.880 | 1.880 | 1.800 | 1.820 | 1.498 | 472,169 |
| 2025-05-15 | 1.930 | 1.980 | 1.850 | 1.890 | 1.555 | 799,916 |
| 2025-05-14 | 1.680 | 2.000 | 1.660 | 1.940 | 1.596 | 2,326,653 |
| 2025-05-13 | 1.640 | 1.650 | 1.620 | 1.640 | 1.349 | 365,120 |
| 2025-05-09 | 1.610 | 1.610 | 1.590 | 1.600 | 1.317 | 141,827 |
| 2025-05-08 | 1.570 | 1.630 | 1.570 | 1.600 | 1.317 | 482,425 |
| 2025-05-07 | 1.560 | 1.610 | 1.560 | 1.570 | 1.292 | 256,775 |
| 2025-05-06 | 1.560 | 1.570 | 1.530 | 1.560 | 1.284 | 135,107 |
| 2025-05-05 | 1.580 | 1.640 | 1.540 | 1.570 | 1.292 | 322,206 |
| 2025-05-02 | 1.570 | 1.580 | 1.570 | 1.580 | 1.300 | 327,865 |
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.