Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.800	3.910	3.760	3.840	3.840	7,920,300
2026-10-16	3.760	3.860	3.680	3.720	3.720	5,836,600
2026-10-15	3.810	3.810	3.640	3.720	3.720	3,744,200
2026-10-14	3.730	3.810	3.670	3.780	3.780	7,884,900
2026-10-13	3.610	3.740	3.580	3.630	3.630	5,461,700
2026-10-12	3.670	3.670	3.510	3.550	3.550	4,181,600
2026-10-09	3.660	3.830	3.630	3.660	3.660	5,643,400
2026-10-08	3.550	3.820	3.470	3.770	3.770	10,035,600
2026-10-07	3.530	3.630	3.470	3.510	3.510	6,217,400
2026-10-06	3.500	3.570	3.400	3.460	3.460	5,377,400
2026-10-05	3.710	3.730	3.400	3.460	3.460	9,079,500
2026-10-02	3.780	3.900	3.640	3.640	3.640	7,683,500
2026-10-01	3.540	3.800	3.470	3.640	3.640	8,978,600
2026-09-30	4.300	4.300	3.420	3.560	3.560	26,126,200
2026-09-29	4.370	4.410	4.320	4.340	4.340	3,666,100
2026-09-28	4.370	4.520	4.300	4.420	4.420	5,270,600
2026-09-25	4.610	4.620	4.330	4.350	4.350	5,580,200
2026-09-24	4.600	4.680	4.450	4.540	4.540	9,309,100
2026-09-23	4.280	4.570	3.920	4.470	4.470	16,737,500
2026-09-22	4.300	4.610	4.230	4.300	4.300	19,233,800
2026-09-21	3.260	4.340	3.260	4.340	4.340	22,909,000
2026-09-18	3.430	3.450	3.300	3.340	3.340	8,621,700
2026-09-17	3.420	3.540	3.370	3.440	3.440	6,929,500
2026-09-16	3.490	3.490	3.490	3.490	3.490	0
2026-09-15	3.480	3.560	3.410	3.490	3.490	7,043,600
2026-09-14	3.340	3.490	3.270	3.450	3.450	10,888,000
2026-09-11	3.600	3.640	3.330	3.340	3.240	20,045,100
2026-09-10	3.210	3.440	3.210	3.390	3.289	20,203,699
2026-09-09	3.060	3.270	2.990	3.160	3.065	13,993,000
2026-09-08	2.830	3.040	2.750	3.000	2.910	10,462,800
2026-09-07	2.980	2.980	2.780	2.820	2.736	8,427,600
2026-09-04	2.940	3.020	2.860	2.930	2.842	5,359,400
2026-09-03	2.900	3.050	2.850	2.910	2.823	7,649,100
2026-09-02	2.740	3.160	2.740	2.940	2.852	20,972,801
2026-09-01	2.350	2.530	2.270	2.530	2.454	19,441,500
2026-08-28	2.050	2.100	1.910	1.950	1.892	6,732,800
2026-08-27	1.930	2.070	1.930	2.050	1.989	5,032,300
2026-08-26	1.960	1.960	1.890	1.930	1.872	5,284,600
2026-08-24	2.000	2.030	1.930	2.000	1.940	5,688,800
2026-08-21	1.960	2.040	1.960	1.970	1.911	4,732,100
2026-08-20	1.970	1.980	1.940	1.970	1.911	3,090,700
2026-08-19	1.960	2.020	1.940	1.960	1.901	4,907,200
2026-08-18	1.910	2.000	1.910	1.940	1.882	7,775,100
2026-08-17	1.900	1.940	1.840	1.870	1.814	4,736,400
2026-08-14	1.860	1.930	1.810	1.890	1.833	4,175,100
2026-08-13	1.950	1.980	1.840	1.860	1.804	4,576,400
2026-08-12	1.710	1.970	1.710	1.950	1.892	11,494,700
2026-08-11	1.620	1.700	1.620	1.700	1.649	6,495,500
2026-08-10	1.550	1.600	1.520	1.590	1.542	3,325,300
2026-08-07	1.540	1.560	1.500	1.530	1.484	2,438,200
2026-08-06	1.570	1.570	1.490	1.500	1.455	3,358,800
2026-08-05	1.540	1.620	1.520	1.560	1.513	5,810,900
2026-08-04	1.490	1.600	1.490	1.590	1.542	4,112,500
2026-08-03	1.480	1.510	1.450	1.490	1.445	4,942,000
2026-07-31	1.460	1.550	1.400	1.500	1.455	5,818,000
2026-07-30	1.470	1.530	1.460	1.480	1.436	7,159,500
2026-07-29	1.390	1.440	1.380	1.420	1.378	3,746,500
2026-07-28	1.380	1.380	1.290	1.350	1.310	8,404,900
2026-07-27	1.440	1.500	1.370	1.370	1.329	9,483,000
2026-07-24	1.680	1.710	1.540	1.540	1.494	10,623,400

Page 1 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.