Hengyuan Refining Company Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.800 | 4.100 | 3.770 | 4.050 | 4.050 | 9,791,700 |
| 2026-10-21 | 3.810 | 3.880 | 3.770 | 3.800 | 3.800 | 4,734,500 |
| 2026-10-20 | 3.910 | 3.920 | 3.780 | 3.890 | 3.890 | 7,346,400 |
| 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 |
Page 1 of 1 · 23 trading days
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.