Hengyuan Refining Company Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	3.780	3.780	3.650	3.760	3.020	1,100,901
2021-11-26	4.030	4.050	3.860	3.860	3.100	861,929
2021-11-25	4.080	4.080	4.030	4.030	3.236	299,924
2021-11-24	4.110	4.110	4.060	4.080	3.277	207,141
2021-11-23	4.050	4.100	4.030	4.070	3.269	132,514
2021-11-22	4.090	4.090	4.030	4.050	3.253	206,434
2021-11-19	4.050	4.160	4.050	4.160	3.341	120,488
2021-11-18	4.000	4.200	4.000	4.050	3.253	357,221
2021-11-17	4.160	4.160	4.000	4.040	3.245	575,916
2021-11-16	4.200	4.210	4.170	4.180	3.357	113,533
2021-11-15	4.190	4.210	4.160	4.170	3.349	218,341
2021-11-12	4.190	4.280	4.180	4.190	3.365	150,198
2021-11-11	4.200	4.240	4.160	4.190	3.365	131,217
2021-11-10	4.300	4.340	4.210	4.240	3.405	352,152
2021-11-09	4.240	4.250	4.210	4.230	3.397	115,773
2021-11-08	4.190	4.280	4.180	4.240	3.405	263,849
2021-11-05	4.200	4.200	4.170	4.170	3.349	463,680
2021-11-03	4.200	4.270	4.190	4.210	3.381	371,369
2021-11-02	4.210	4.270	4.200	4.230	3.397	445,406
2021-11-01	4.260	4.300	4.160	4.200	3.373	574,148
2021-10-29	4.280	4.350	4.280	4.340	3.485	341,423
2021-10-28	4.440	4.440	4.250	4.270	3.429	1,525,794
2021-10-27	4.520	4.590	4.450	4.460	3.582	439,394
2021-10-26	4.580	4.600	4.520	4.520	3.630	384,809
2021-10-25	4.630	4.700	4.580	4.580	3.678	356,632

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.