Skip to main content
Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.795
-0.005 (-0.63%)
At close: Dec 5, 2025

KLSE:HENGYUAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.930.940.910.920.92-0.54%1,242,700
Oct 8, 20250.930.970.920.930.93-3,229,400
Oct 7, 20250.940.940.920.930.93-1.07%963,000
Oct 6, 20250.960.970.930.940.94-2.09%995,000
Oct 3, 20250.941.030.930.960.96-5,413,300
Oct 2, 20250.930.970.930.960.963.80%1,057,100
Oct 1, 20250.910.960.910.920.92-17.86%2,677,300
Sep 30, 20251.141.141.091.120.95-1,524,899
Sep 29, 20251.061.131.051.120.954.67%1,534,099
Sep 26, 20251.081.091.051.070.91-1,249,799
Sep 25, 20251.061.091.041.070.910.94%799,599
Sep 24, 20251.091.091.031.060.90-2.75%1,356,899
Sep 23, 20251.171.171.091.090.92-6.84%2,897,199
Sep 22, 20251.211.221.161.170.99-4.10%1,108,499
Sep 19, 20251.241.241.181.221.03-2.40%817,899
Sep 18, 20251.251.271.231.251.06-222,199
Sep 17, 20251.161.271.161.251.067.76%661,999
Sep 12, 20251.171.171.151.160.98-0.85%363,699
Sep 11, 20251.201.201.151.170.99-0.85%177,199
Sep 10, 20251.201.201.161.181.000.85%166,099
Sep 9, 20251.171.201.161.170.990.86%294,399
Sep 8, 20251.191.191.161.160.98-2.52%365,899
Sep 4, 20251.201.201.181.191.01-1.65%138,599
Sep 3, 20251.201.221.191.211.03-0.82%141,799
Sep 2, 20251.231.231.181.221.03-0.81%298,899
Aug 29, 20251.251.281.211.231.04-3.91%590,499
Aug 28, 20251.281.281.261.281.090.79%116,599
Aug 27, 20251.261.271.261.271.080.79%84,599
Aug 26, 20251.261.271.261.261.07-0.79%62,199
Aug 25, 20251.291.291.261.271.08-1.55%116,499
Aug 22, 20251.301.301.281.291.090.78%161,799
Aug 21, 20251.281.311.261.281.091.59%275,099
Aug 20, 20251.271.271.251.261.07-0.79%316,499
Aug 19, 20251.281.281.271.271.08-156,499
Aug 18, 20251.271.281.261.271.080.79%77,799
Aug 15, 20251.281.301.261.261.07-148,899
Aug 14, 20251.291.291.261.261.07-1.56%114,599
Aug 13, 20251.281.321.271.281.09-220,199
Aug 12, 20251.281.301.281.281.090.79%107,399
Aug 11, 20251.271.281.251.271.08-119,899
Aug 8, 20251.271.281.261.271.08-181,499
Aug 7, 20251.281.301.271.271.08-1.55%334,099
Aug 6, 20251.301.311.281.291.09-0.77%262,499
Aug 5, 20251.301.311.291.301.10-154,999
Aug 4, 20251.331.331.291.301.10-2.26%348,899
Aug 1, 20251.351.361.301.331.13-2.21%384,499
Jul 31, 20251.401.421.351.361.15-2.16%907,299
Jul 30, 20251.311.391.301.391.187.75%1,022,099
Jul 29, 20251.291.301.281.291.09-233,599
Jul 28, 20251.321.321.291.291.09-2.27%187,799
Jul 25, 20251.301.351.291.321.121.54%538,499
Jul 24, 20251.331.331.281.301.10-1.52%400,399
Jul 23, 20251.301.321.301.321.120.76%469,499
Jul 22, 20251.311.351.311.311.11-512,199
Jul 21, 20251.391.391.291.311.11-5.76%1,859,499
Jul 18, 20251.441.481.361.391.18-3.47%1,862,999
Jul 17, 20251.471.501.441.441.22-3.36%894,899
Jul 16, 20251.551.551.481.491.26-4.49%1,151,799
Jul 15, 20251.601.611.541.561.32-5.45%1,594,999
Jul 14, 20251.631.661.621.651.402.48%269,899