Hengyuan Refining Company Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.570 | 1.580 | 1.570 | 1.580 | 1.300 | 327,865 |
| 2025-04-30 | 1.580 | 1.600 | 1.570 | 1.590 | 1.308 | 385,398 |
| 2025-04-29 | 1.580 | 1.590 | 1.570 | 1.580 | 1.300 | 223,882 |
| 2025-04-28 | 1.600 | 1.620 | 1.560 | 1.590 | 1.308 | 261,137 |
| 2025-04-25 | 1.520 | 1.600 | 1.520 | 1.590 | 1.308 | 879,731 |
| 2025-04-24 | 1.530 | 1.550 | 1.520 | 1.520 | 1.251 | 96,556 |
| 2025-04-23 | 1.510 | 1.570 | 1.500 | 1.530 | 1.259 | 204,430 |
| 2025-04-22 | 1.460 | 1.520 | 1.460 | 1.490 | 1.226 | 80,758 |
| 2025-04-21 | 1.540 | 1.540 | 1.490 | 1.510 | 1.243 | 276,345 |
| 2025-04-18 | 1.520 | 1.560 | 1.510 | 1.540 | 1.267 | 145,364 |
| 2025-04-17 | 1.500 | 1.560 | 1.500 | 1.540 | 1.267 | 71,916 |
| 2025-04-16 | 1.500 | 1.540 | 1.500 | 1.500 | 1.234 | 80,286 |
| 2025-04-15 | 1.520 | 1.550 | 1.500 | 1.550 | 1.275 | 118,013 |
| 2025-04-14 | 1.550 | 1.580 | 1.550 | 1.550 | 1.275 | 156,093 |
| 2025-04-11 | 1.500 | 1.570 | 1.460 | 1.510 | 1.243 | 370,779 |
| 2025-04-10 | 1.460 | 1.560 | 1.450 | 1.550 | 1.275 | 344,606 |
| 2025-04-09 | 1.470 | 1.500 | 1.380 | 1.400 | 1.152 | 391,175 |
| 2025-04-08 | 1.540 | 1.540 | 1.480 | 1.510 | 1.243 | 463,562 |
| 2025-04-07 | 1.650 | 1.650 | 1.470 | 1.500 | 1.234 | 757,710 |
| 2025-04-04 | 1.700 | 1.700 | 1.650 | 1.660 | 1.366 | 49,634 |
| 2025-04-03 | 1.680 | 1.720 | 1.680 | 1.710 | 1.407 | 26,173 |
| 2025-04-02 | 1.710 | 1.720 | 1.680 | 1.690 | 1.391 | 151,613 |
| 2025-03-28 | 1.750 | 1.760 | 1.730 | 1.740 | 1.432 | 122,964 |
| 2025-03-27 | 1.740 | 1.760 | 1.720 | 1.760 | 1.448 | 61,541 |
| 2025-03-26 | 1.730 | 1.750 | 1.730 | 1.740 | 1.432 | 61,777 |
| 2025-03-25 | 1.750 | 1.760 | 1.730 | 1.730 | 1.424 | 66,493 |
| 2025-03-24 | 1.790 | 1.810 | 1.750 | 1.750 | 1.440 | 66,493 |
| 2025-03-21 | 1.760 | 1.790 | 1.760 | 1.790 | 1.473 | 87,714 |
| 2025-03-20 | 1.750 | 1.770 | 1.750 | 1.760 | 1.448 | 56,118 |
| 2025-03-19 | 1.750 | 1.770 | 1.730 | 1.750 | 1.440 | 121,903 |
| 2025-03-17 | 1.780 | 1.790 | 1.740 | 1.750 | 1.440 | 106,931 |
| 2025-03-14 | 1.730 | 1.750 | 1.690 | 1.740 | 1.432 | 128,859 |
| 2025-03-13 | 1.670 | 1.730 | 1.670 | 1.730 | 1.424 | 184,387 |
| 2025-03-12 | 1.650 | 1.700 | 1.640 | 1.660 | 1.366 | 132,396 |
| 2025-03-11 | 1.680 | 1.680 | 1.600 | 1.650 | 1.358 | 569,550 |
| 2025-03-10 | 1.720 | 1.750 | 1.680 | 1.680 | 1.382 | 546,560 |
| 2025-03-07 | 1.730 | 1.740 | 1.690 | 1.720 | 1.415 | 243,099 |
| 2025-03-06 | 1.750 | 1.780 | 1.730 | 1.740 | 1.432 | 134,990 |
| 2025-03-05 | 1.730 | 1.780 | 1.720 | 1.780 | 1.465 | 108,935 |
| 2025-03-04 | 1.830 | 1.830 | 1.720 | 1.730 | 1.424 | 513,078 |
| 2025-03-03 | 1.810 | 1.840 | 1.810 | 1.810 | 1.489 | 137,937 |
| 2025-02-28 | 1.880 | 1.900 | 1.800 | 1.850 | 1.522 | 320,438 |
| 2025-02-27 | 1.850 | 1.870 | 1.840 | 1.860 | 1.530 | 177,078 |
| 2025-02-26 | 1.850 | 1.870 | 1.840 | 1.860 | 1.530 | 123,082 |
| 2025-02-25 | 1.860 | 1.890 | 1.840 | 1.840 | 1.514 | 308,531 |
| 2025-02-24 | 1.890 | 1.890 | 1.850 | 1.850 | 1.522 | 292,025 |
| 2025-02-21 | 1.890 | 1.920 | 1.870 | 1.910 | 1.572 | 234,257 |
| 2025-02-20 | 1.950 | 1.950 | 1.870 | 1.900 | 1.563 | 685,912 |
| 2025-02-19 | 1.970 | 1.970 | 1.930 | 1.950 | 1.605 | 379,621 |
| 2025-02-18 | 2.000 | 2.000 | 1.960 | 1.960 | 1.613 | 406,737 |
| 2025-02-17 | 2.000 | 2.000 | 1.980 | 2.000 | 1.646 | 237,676 |
| 2025-02-14 | 2.000 | 2.010 | 1.990 | 1.990 | 1.637 | 196,413 |
| 2025-02-13 | 2.010 | 2.010 | 1.980 | 1.990 | 1.637 | 302,518 |
| 2025-02-12 | 2.010 | 2.030 | 2.010 | 2.020 | 1.662 | 157,861 |
| 2025-02-10 | 2.010 | 2.020 | 2.000 | 2.010 | 1.654 | 113,061 |
| 2025-02-07 | 2.000 | 2.040 | 2.000 | 2.020 | 1.662 | 215,040 |
| 2025-02-06 | 2.000 | 2.030 | 1.990 | 2.020 | 1.662 | 294,265 |
| 2025-02-05 | 1.980 | 2.000 | 1.980 | 1.990 | 1.637 | 69,794 |
| 2025-02-04 | 2.020 | 2.020 | 1.980 | 1.980 | 1.629 | 209,145 |
| 2025-02-03 | 2.010 | 2.030 | 1.980 | 2.020 | 1.662 | 308,413 |
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.