Hengyuan Refining Company Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-23	1.590	1.640	1.570	1.640	1.591	8,086,300
2026-07-22	1.470	1.570	1.470	1.570	1.523	9,926,100
2026-07-21	1.440	1.470	1.400	1.440	1.397	3,810,100
2026-07-20	1.400	1.500	1.400	1.430	1.387	8,905,600
2026-07-17	1.340	1.370	1.320	1.350	1.310	2,593,300
2026-07-16	1.370	1.400	1.340	1.340	1.300	3,568,200
2026-07-15	1.400	1.400	1.350	1.380	1.339	4,576,100
2026-07-14	1.370	1.410	1.310	1.390	1.348	13,642,200
2026-07-13	1.210	1.320	1.200	1.300	1.261	12,597,100
2026-07-10	1.180	1.180	1.140	1.160	1.125	2,517,200
2026-07-09	1.190	1.210	1.140	1.160	1.125	5,680,000
2026-07-08	1.100	1.210	1.090	1.200	1.164	6,154,900
2026-07-07	1.060	1.100	1.050	1.080	1.048	1,252,200
2026-07-06	1.080	1.080	1.050	1.050	1.019	690,100
2026-07-03	1.050	1.080	1.050	1.070	1.038	1,070,300
2026-07-02	1.030	1.050	1.030	1.050	1.019	762,600
2026-07-01	1.040	1.060	1.040	1.050	1.019	821,800
2026-06-30	1.050	1.050	1.030	1.040	1.009	782,800
2026-06-29	1.050	1.070	1.030	1.030	0.999	1,560,600
2026-06-26	1.030	1.050	1.020	1.030	0.999	1,237,700
2026-06-25	1.020	1.030	1.010	1.010	0.980	1,464,900
2026-06-24	1.030	1.050	1.010	1.030	0.999	1,051,300
2026-06-23	1.050	1.050	1.020	1.030	0.999	2,554,100
2026-06-22	1.090	1.090	1.050	1.060	1.028	2,545,400
2026-06-19	1.060	1.110	1.050	1.070	1.038	3,838,100
2026-06-18	1.080	1.080	1.050	1.060	1.028	2,227,300
2026-06-16	1.080	1.120	1.080	1.090	1.057	2,457,300
2026-06-15	1.140	1.150	1.060	1.080	1.048	9,519,600
2026-06-12	1.230	1.230	1.180	1.190	1.154	4,150,100
2026-06-11	1.290	1.310	1.240	1.250	1.213	3,557,100
2026-06-10	1.280	1.280	1.240	1.260	1.222	2,137,400
2026-06-09	1.290	1.310	1.260	1.270	1.232	3,279,000
2026-06-08	1.270	1.330	1.250	1.320	1.281	6,776,300
2026-06-05	1.310	1.320	1.260	1.270	1.232	3,785,200
2026-06-04	1.360	1.370	1.290	1.330	1.290	5,432,300
2026-06-03	1.260	1.390	1.250	1.350	1.310	9,320,500
2026-05-29	1.300	1.310	1.230	1.250	1.213	4,290,800
2026-05-28	1.300	1.360	1.270	1.290	1.251	16,256,700
2026-05-26	1.150	1.190	1.140	1.180	1.145	2,006,400
2026-05-25	1.150	1.160	1.140	1.150	1.116	2,713,300
2026-05-22	1.180	1.200	1.170	1.180	1.145	1,331,400
2026-05-21	1.160	1.180	1.140	1.170	1.135	2,526,400
2026-05-20	1.200	1.200	1.170	1.180	1.145	2,118,700
2026-05-19	1.230	1.230	1.180	1.210	1.174	3,001,700
2026-05-18	1.270	1.280	1.220	1.230	1.193	6,049,900
2026-05-15	1.200	1.250	1.200	1.240	1.203	3,352,100
2026-05-14	1.210	1.220	1.200	1.200	1.164	2,564,900
2026-05-13	1.240	1.270	1.210	1.220	1.184	3,436,300
2026-05-12	1.210	1.260	1.200	1.240	1.203	5,007,200
2026-05-11	1.200	1.250	1.180	1.200	1.164	6,537,000
2026-05-08	1.190	1.200	1.160	1.170	1.135	3,043,800
2026-05-07	1.200	1.210	1.160	1.170	1.135	8,889,400
2026-05-06	1.260	1.270	1.220	1.230	1.193	7,596,200
2026-05-05	1.330	1.340	1.290	1.300	1.261	4,836,900
2026-05-04	1.290	1.320	1.250	1.310	1.271	5,309,500
2026-04-30	1.400	1.410	1.300	1.320	1.281	22,991,900
2026-04-29	1.190	1.350	1.190	1.330	1.290	24,595,801

← NewerPage 2 of 5 · 248 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.