Skip to main content
Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.900
+0.210 (12.43%)
At close: Mar 9, 2026

KLSE:HENGYUAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.651.721.621.691.696.29%38,522,900
Mar 5, 20261.541.631.431.591.593.25%45,198,700
Mar 4, 20261.391.641.371.541.5414.07%59,359,400
Mar 3, 20261.091.381.041.351.3526.17%43,635,500
Mar 2, 20260.991.100.951.071.0717.58%30,555,000
Feb 27, 20260.920.930.910.910.91-0.55%1,493,000
Feb 26, 20260.970.970.920.920.92-5.67%3,372,300
Feb 25, 20261.001.000.950.970.972.11%8,488,400
Feb 24, 20261.001.000.950.950.95-5.00%3,640,700
Feb 23, 20260.991.020.991.001.002.04%3,368,900
Feb 20, 20260.981.000.970.980.980.51%2,761,700
Feb 19, 20260.940.980.920.980.984.28%3,529,700
Feb 16, 20260.900.940.900.940.943.89%2,061,300
Feb 13, 20260.900.910.890.900.90-1.10%1,025,700
Feb 12, 20260.920.920.900.910.91-0.55%1,867,600
Feb 11, 20260.880.920.880.920.923.98%3,236,700
Feb 10, 20260.860.890.850.880.882.92%2,413,100
Feb 9, 20260.840.860.840.860.861.79%457,200
Feb 6, 20260.850.850.830.840.84-0.59%928,700
Feb 5, 20260.840.860.840.850.850.60%846,800
Feb 4, 20260.850.860.840.840.84-0.59%337,900
Feb 3, 20260.860.870.840.850.85-2.87%1,994,400
Jan 30, 20260.870.890.870.870.871.16%1,692,500
Jan 29, 20260.870.870.850.860.861.18%892,600
Jan 28, 20260.870.910.840.850.85-2.30%16,029,900
Jan 27, 20260.830.870.830.870.874.82%3,447,200
Jan 26, 20260.830.840.820.830.830.61%655,500
Jan 23, 20260.830.840.820.830.83-0.60%651,600
Jan 22, 20260.820.840.820.830.832.47%1,798,700
Jan 21, 20260.810.820.800.810.810.62%635,600
Jan 20, 20260.810.820.810.810.81-1.23%631,800
Jan 19, 20260.840.840.820.820.82-2.98%829,000
Jan 16, 20260.850.860.830.840.84-0.59%1,465,300
Jan 15, 20260.860.880.840.850.85-0.59%3,359,000
Jan 14, 20260.860.860.840.850.850.59%1,144,100
Jan 13, 20260.850.860.840.850.85-1,273,900
Jan 12, 20260.830.870.830.850.853.68%5,038,000
Jan 9, 20260.800.830.800.820.823.16%2,260,700
Jan 8, 20260.790.790.780.790.79-220,800
Jan 7, 20260.790.800.790.790.79-0.63%303,600
Jan 6, 20260.790.800.790.800.801.27%370,400
Jan 5, 20260.780.800.780.790.791.95%853,400
Jan 2, 20260.780.780.770.770.77-0.65%200,500
Dec 31, 20250.780.790.770.780.78-0.64%525,400
Dec 30, 20250.780.790.780.780.78-188,400
Dec 29, 20250.780.790.770.780.780.65%438,800
Dec 26, 20250.780.780.780.780.78-0.64%206,800
Dec 24, 20250.780.790.770.780.78-178,500
Dec 23, 20250.790.800.780.780.78-0.64%317,700
Dec 22, 20250.790.790.770.790.791.29%346,000
Dec 19, 20250.780.780.780.780.78-0.64%286,100
Dec 18, 20250.790.790.780.780.78-1.27%293,500
Dec 17, 20250.790.790.770.790.79-341,100
Dec 16, 20250.790.790.780.790.79-319,200
Dec 15, 20250.800.810.790.790.79-1.86%361,600
Dec 12, 20250.780.810.780.810.813.87%429,700
Dec 11, 20250.780.790.770.780.78-413,900
Dec 10, 20250.780.780.770.780.78-0.64%585,600
Dec 9, 20250.780.780.760.780.78-415,700
Dec 8, 20250.800.800.780.780.78-1.89%1,017,500
Dec 5, 20250.800.810.790.800.80-0.63%572,800
Dec 4, 20250.810.820.800.800.80-1.23%1,157,300
Dec 3, 20250.790.820.780.810.812.53%1,239,700
Dec 2, 20250.810.810.770.790.79-1.86%2,090,000
Dec 1, 20250.780.840.780.810.817.33%12,941,500
Nov 28, 20250.740.750.740.750.750.67%350,600
Nov 27, 20250.730.750.720.750.752.05%985,000
Nov 26, 20250.740.740.730.730.73-0.68%1,176,500
Nov 25, 20250.750.750.740.740.74-1.34%675,500
Nov 24, 20250.760.770.740.750.75-1.97%667,000
Nov 21, 20250.770.770.750.760.76-1,031,200
Nov 20, 20250.790.790.750.760.76-3.80%3,421,500
Nov 19, 20250.800.820.790.790.790.64%3,820,900
Nov 18, 20250.780.800.780.790.79-1,198,700
Nov 17, 20250.790.790.780.790.79-808,600
Nov 14, 20250.790.790.780.790.79-549,400
Nov 13, 20250.790.800.790.790.79-1.26%459,500
Nov 12, 20250.800.810.790.800.80-1,100,000
Nov 11, 20250.810.810.790.800.80-793,600
Nov 10, 20250.810.820.790.800.80-1.85%1,901,600
Nov 7, 20250.810.820.800.810.810.62%1,483,200
Nov 6, 20250.820.830.800.810.81-1.23%1,506,000
Nov 5, 20250.790.830.790.820.823.16%2,249,300
Nov 4, 20250.790.810.790.790.79-2,853,400
Nov 3, 20250.820.820.790.790.79-3.66%3,147,200
Oct 31, 20250.840.840.810.820.82-0.61%3,587,700
Oct 30, 20250.850.870.820.830.83-5.17%7,537,300
Oct 29, 20250.860.870.850.870.871.75%2,189,500
Oct 28, 20250.880.880.810.860.86-7.57%5,369,200
Oct 27, 20250.970.970.930.930.93-3.65%2,531,200
Oct 24, 20250.941.020.940.960.963.23%4,403,300
Oct 23, 20250.920.940.920.930.931.09%734,600
Oct 22, 20250.920.920.910.920.920.55%409,700
Oct 21, 20250.920.930.920.920.92-435,200
Oct 17, 20250.920.920.910.920.92-582,000
Oct 16, 20250.920.930.910.920.92-0.54%779,900
Oct 15, 20250.910.930.910.920.920.55%399,000
Oct 14, 20250.930.930.910.920.92-1.08%1,395,600
Oct 13, 20250.940.970.920.930.93-2.12%7,452,800
Oct 10, 20250.920.950.920.950.952.72%1,713,300