Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.990	2.010	1.990	2.000	1.646	136,876
2025-01-28	1.980	2.000	1.970	1.990	1.637	697,583
2025-01-27	2.020	2.040	1.990	1.990	1.637	640,758
2025-01-24	2.030	2.040	2.010	2.020	1.662	432,438
2025-01-23	2.100	2.100	2.000	2.020	1.662	2,300,717
2025-01-22	2.130	2.130	2.100	2.110	1.736	163,166
2025-01-21	2.100	2.130	2.090	2.120	1.744	284,480
2025-01-20	2.110	2.140	2.100	2.110	1.736	404,969
2025-01-17	2.100	2.110	2.080	2.110	1.736	223,411
2025-01-16	2.130	2.130	2.090	2.100	1.728	405,086
2025-01-15	2.130	2.130	2.090	2.090	1.720	490,796
2025-01-14	2.170	2.180	2.130	2.140	1.761	255,832
2025-01-13	2.180	2.220	2.150	2.170	1.786	1,358,619
2025-01-10	2.090	2.110	2.080	2.100	1.728	295,326
2025-01-09	2.120	2.120	2.050	2.090	1.720	1,407,546
2025-01-08	2.170	2.180	2.100	2.140	1.761	761,011
2025-01-07	2.260	2.260	2.160	2.190	1.802	453,895
2025-01-06	2.220	2.260	2.220	2.240	1.843	808,758
2025-01-03	2.220	2.250	2.200	2.220	1.827	458,021
2025-01-02	2.160	2.240	2.160	2.190	1.802	922,291
2024-12-31	2.130	2.220	2.120	2.150	1.769	912,388
2024-12-30	2.110	2.130	2.100	2.110	1.736	211,739
2024-12-27	2.130	2.140	2.100	2.130	1.753	362,644
2024-12-26	2.080	2.130	2.070	2.110	1.736	575,798
2024-12-24	2.050	2.070	2.050	2.060	1.695	207,849
2024-12-23	2.050	2.070	2.040	2.050	1.687	261,844
2024-12-20	2.050	2.080	2.040	2.050	1.687	496,927
2024-12-19	2.060	2.070	2.050	2.060	1.695	335,175
2024-12-18	2.060	2.090	2.060	2.080	1.712	172,834
2024-12-17	2.090	2.100	2.060	2.070	1.703	436,682
2024-12-16	2.140	2.140	2.080	2.090	1.720	603,857
2024-12-13	2.120	2.150	2.100	2.110	1.736	378,442
2024-12-12	2.150	2.220	2.120	2.130	1.753	583,461
2024-12-11	2.170	2.170	2.130	2.130	1.753	320,792
2024-12-10	2.150	2.190	2.130	2.170	1.786	408,623
2024-12-09	2.200	2.200	2.130	2.150	1.769	490,089
2024-12-06	2.320	2.320	2.180	2.240	1.843	556,345
2024-12-05	2.300	2.370	2.300	2.340	1.925	1,519,310
2024-12-04	2.110	2.360	2.110	2.300	1.893	2,847,631
2024-12-03	2.040	2.100	2.040	2.070	1.703	385,752
2024-12-02	2.030	2.060	2.020	2.050	1.687	441,398
2024-11-29	2.050	2.050	2.000	2.030	1.670	449,651
2024-11-28	2.030	2.050	1.990	2.000	1.646	1,733,525
2024-11-27	2.120	2.120	2.040	2.060	1.695	2,337,500
2024-11-26	2.110	2.130	2.060	2.120	1.744	316,547
2024-11-25	2.170	2.170	2.120	2.120	1.744	261,962
2024-11-22	2.130	2.160	2.120	2.130	1.753	301,339
2024-11-21	2.130	2.150	2.100	2.150	1.769	326,569
2024-11-20	2.160	2.160	2.130	2.130	1.753	216,691
2024-11-19	2.200	2.200	2.140	2.160	1.777	606,451
2024-11-18	2.110	2.260	2.070	2.160	1.777	2,783,967
2024-11-15	2.150	2.160	2.100	2.110	1.736	1,170,224
2024-11-14	2.230	2.260	2.150	2.160	1.777	1,043,958
2024-11-13	2.290	2.330	2.220	2.230	1.835	1,016,960
2024-11-12	2.330	2.420	2.290	2.310	1.901	2,488,287
2024-11-11	2.300	2.330	2.230	2.290	1.884	986,308
2024-11-08	2.310	2.370	2.300	2.320	1.909	522,745
2024-11-07	2.400	2.420	2.290	2.300	1.893	1,336,337
2024-11-06	2.450	2.460	2.390	2.400	1.975	911,680
2024-11-05	2.480	2.540	2.430	2.450	2.016	626,964

← NewerPage 8 of 21 · 1,225 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.