Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	2.480	2.540	2.480	2.500	2.057	454,484
2024-11-01	2.430	2.540	2.430	2.480	2.041	1,436,666
2024-10-30	2.440	2.440	2.400	2.410	1.983	498,223
2024-10-29	2.440	2.470	2.400	2.440	2.008	987,722
2024-10-28	2.530	2.620	2.390	2.400	1.975	2,234,696
2024-10-25	2.730	2.760	2.620	2.640	2.172	898,948
2024-10-24	2.610	2.760	2.600	2.730	2.246	3,404,565
2024-10-23	2.500	2.620	2.480	2.600	2.139	3,435,100
2024-10-22	2.380	2.520	2.360	2.450	2.016	2,316,986
2024-10-21	2.430	2.450	2.370	2.370	1.950	1,188,615
2024-10-18	2.500	2.530	2.450	2.460	2.024	1,599,478
2024-10-17	2.490	2.510	2.420	2.510	2.065	1,312,287
2024-10-16	2.520	2.590	2.470	2.490	2.049	2,456,691
2024-10-15	2.520	2.640	2.470	2.560	2.106	3,206,031
2024-10-14	2.660	2.710	2.620	2.620	2.156	955,773
2024-10-11	2.850	2.870	2.660	2.680	2.205	3,073,635
2024-10-10	2.590	2.820	2.520	2.740	2.255	5,748,785
2024-10-09	2.750	2.800	2.540	2.590	2.131	5,014,537
2024-10-08	3.080	3.140	2.820	2.840	2.337	4,567,597
2024-10-07	2.980	3.150	2.740	2.970	2.444	14,924,300
2024-10-04	2.390	3.010	2.390	2.900	2.386	18,293,615
2024-10-03	2.090	2.530	2.090	2.350	1.934	5,574,773
2024-10-02	2.040	2.090	2.040	2.090	1.720	1,021,205
2024-10-01	2.040	2.040	2.020	2.030	1.670	173,070
2024-09-30	2.030	2.040	2.020	2.040	1.679	198,181
2024-09-27	2.040	2.080	2.020	2.040	1.679	514,021
2024-09-26	2.150	2.150	2.040	2.040	1.679	399,192
2024-09-25	2.090	2.200	2.080	2.150	1.769	650,661
2024-09-24	2.030	2.090	2.020	2.070	1.703	300,867
2024-09-23	2.070	2.070	2.030	2.050	1.687	97,735
2024-09-20	2.080	2.090	2.010	2.050	1.687	865,230
2024-09-19	2.080	2.160	2.070	2.100	1.728	435,150
2024-09-18	2.050	2.080	2.040	2.080	1.712	184,623
2024-09-17	2.010	2.090	2.010	2.050	1.687	322,206
2024-09-13	2.010	2.130	2.000	2.000	1.646	1,281,988
2024-09-12	1.960	2.000	1.950	2.000	1.646	342,838
2024-09-11	2.010	2.010	1.950	1.970	1.621	373,962
2024-09-10	2.030	2.090	1.990	2.010	1.654	471,579
2024-09-09	2.080	2.080	2.020	2.040	1.679	409,213
2024-09-06	2.140	2.140	2.080	2.080	1.712	278,232
2024-09-05	2.140	2.160	2.110	2.130	1.753	227,891
2024-09-04	2.190	2.190	2.150	2.150	1.769	362,173
2024-09-03	2.210	2.250	2.190	2.200	1.810	291,672
2024-09-02	2.250	2.250	2.210	2.220	1.827	238,501
2024-08-30	2.230	2.280	2.220	2.250	1.851	225,533
2024-08-29	2.220	2.250	2.220	2.230	1.835	402,139
2024-08-28	2.300	2.300	2.220	2.250	1.851	1,302,855
2024-08-27	2.390	2.410	2.380	2.390	1.967	363,588
2024-08-26	2.390	2.450	2.390	2.400	1.975	162,931
2024-08-23	2.390	2.390	2.370	2.390	1.967	226,240
2024-08-22	2.400	2.400	2.380	2.380	1.958	355,453
2024-08-21	2.420	2.420	2.390	2.400	1.975	152,792
2024-08-20	2.420	2.440	2.390	2.420	1.991	169,297
2024-08-19	2.400	2.480	2.400	2.420	1.991	264,438
2024-08-16	2.400	2.400	2.380	2.400	1.975	517,322
2024-08-15	2.420	2.430	2.390	2.390	1.967	358,872
2024-08-14	2.440	2.460	2.430	2.440	2.008	206,905
2024-08-13	2.440	2.480	2.440	2.440	2.008	213,625
2024-08-12	2.450	2.470	2.430	2.450	2.016	381,743
2024-08-09	2.390	2.460	2.390	2.420	1.991	752,994

← NewerPage 9 of 21 · 1,228 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.