Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia
· Delayed Price · Currency is MYR 1.180
+0.010 (0.85%)
At close: Apr 28, 2026
KLSE:HENGYUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 4,078,100 |
| Apr 27, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 3,387,300 |
| Apr 24, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 4,919,200 |
| Apr 23, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 7,159,100 |
| Apr 22, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 5,453,300 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 4,183,300 |
| Apr 20, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | - | 4,995,000 |
| Apr 17, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 3,620,000 |
| Apr 16, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 7,854,500 |
| Apr 15, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 6,161,700 |
| Apr 14, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -4.03% | 6,212,400 |
| Apr 13, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 4.20% | 12,486,800 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 6,381,800 |
| Apr 9, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 4.35% | 12,364,700 |
| Apr 8, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | -8.00% | 14,162,100 |
| Apr 7, 2026 | 1.27 | 1.31 | 1.24 | 1.25 | 1.25 | 0.81% | 10,929,700 |
| Apr 6, 2026 | 1.33 | 1.34 | 1.22 | 1.24 | 1.24 | -6.06% | 9,141,500 |
| Apr 3, 2026 | 1.33 | 1.36 | 1.28 | 1.32 | 1.32 | 0.76% | 10,976,100 |
| Apr 2, 2026 | 1.20 | 1.36 | 1.18 | 1.31 | 1.31 | 5.65% | 25,616,700 |
| Apr 1, 2026 | 1.35 | 1.36 | 1.21 | 1.24 | 1.24 | -11.43% | 17,974,400 |
| Mar 31, 2026 | 1.45 | 1.46 | 1.36 | 1.40 | 1.40 | -2.10% | 9,483,500 |
| Mar 30, 2026 | 1.48 | 1.52 | 1.43 | 1.43 | 1.43 | 2.14% | 23,858,200 |
| Mar 27, 2026 | 1.45 | 1.46 | 1.36 | 1.40 | 1.40 | -2.78% | 17,741,800 |
| Mar 26, 2026 | 1.34 | 1.45 | 1.33 | 1.44 | 1.44 | 10.77% | 19,581,800 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.29 | 1.30 | 1.30 | -11.56% | 21,578,100 |
| Mar 24, 2026 | 1.44 | 1.54 | 1.44 | 1.47 | 1.47 | -3.29% | 11,231,800 |
| Mar 19, 2026 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | 5.56% | 22,773,500 |
| Mar 18, 2026 | 1.53 | 1.55 | 1.42 | 1.44 | 1.44 | -8.86% | 21,824,300 |
| Mar 17, 2026 | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -3.66% | 16,896,600 |
| Mar 16, 2026 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 10,413,800 |
| Mar 13, 2026 | 1.66 | 1.69 | 1.63 | 1.65 | 1.65 | 2.48% | 17,557,900 |
| Mar 12, 2026 | 1.66 | 1.72 | 1.59 | 1.61 | 1.61 | 3.21% | 43,108,500 |
| Mar 11, 2026 | 1.40 | 1.58 | 1.38 | 1.56 | 1.56 | 4.70% | 35,916,600 |
| Mar 10, 2026 | 1.60 | 1.73 | 1.41 | 1.49 | 1.49 | -21.58% | 68,536,200 |
| Mar 9, 2026 | 2.00 | 2.12 | 1.85 | 1.90 | 1.90 | 12.43% | 60,804,000 |
| Mar 6, 2026 | 1.65 | 1.72 | 1.62 | 1.69 | 1.69 | 6.29% | 38,522,900 |
| Mar 5, 2026 | 1.54 | 1.63 | 1.43 | 1.59 | 1.59 | 3.25% | 45,198,700 |
| Mar 4, 2026 | 1.39 | 1.64 | 1.37 | 1.54 | 1.54 | 14.07% | 59,359,400 |
| Mar 3, 2026 | 1.09 | 1.38 | 1.04 | 1.35 | 1.35 | 26.17% | 43,635,500 |
| Mar 2, 2026 | 0.99 | 1.10 | 0.95 | 1.07 | 1.07 | 17.58% | 30,555,000 |
| Feb 27, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.55% | 1,493,000 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.67% | 3,372,300 |
| Feb 25, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | 2.11% | 8,488,400 |
| Feb 24, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 3,640,700 |
| Feb 23, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 3,368,900 |
| Feb 20, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.51% | 2,761,700 |
| Feb 19, 2026 | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | 4.28% | 3,529,700 |
| Feb 16, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 3.89% | 2,061,300 |
| Feb 13, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 1,025,700 |
| Feb 12, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.55% | 1,867,600 |
| Feb 11, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 3.98% | 3,236,700 |
| Feb 10, 2026 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 2.92% | 2,413,100 |
| Feb 9, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.79% | 457,200 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.59% | 928,700 |
| Feb 5, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 0.60% | 846,800 |
| Feb 4, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.59% | 337,900 |
| Feb 3, 2026 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.87% | 1,994,400 |
| Jan 30, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | 1.16% | 1,692,500 |
| Jan 29, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 892,600 |
| Jan 28, 2026 | 0.87 | 0.91 | 0.84 | 0.85 | 0.85 | -2.30% | 16,029,900 |
| Jan 27, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 4.82% | 3,447,200 |
| Jan 26, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.61% | 655,500 |
| Jan 23, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.60% | 651,600 |
| Jan 22, 2026 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 2.47% | 1,798,700 |
| Jan 21, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 0.62% | 635,600 |
| Jan 20, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -1.23% | 631,800 |
| Jan 19, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.98% | 829,000 |
| Jan 16, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.59% | 1,465,300 |
| Jan 15, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -0.59% | 3,359,000 |
| Jan 14, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 0.59% | 1,144,100 |
| Jan 13, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 1,273,900 |
| Jan 12, 2026 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 3.68% | 5,038,000 |
| Jan 9, 2026 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 3.16% | 2,260,700 |
| Jan 8, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 220,800 |
| Jan 7, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 303,600 |
| Jan 6, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 370,400 |
| Jan 5, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.95% | 853,400 |
| Jan 2, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.65% | 200,500 |
| Dec 31, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -0.64% | 525,400 |
| Dec 30, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 188,400 |
| Dec 29, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.65% | 438,800 |
| Dec 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | 206,800 |
| Dec 24, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | - | 178,500 |
| Dec 23, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -0.64% | 317,700 |
| Dec 22, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 1.29% | 346,000 |
| Dec 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | 286,100 |
| Dec 18, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 293,500 |
| Dec 17, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 341,100 |
| Dec 16, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 319,200 |
| Dec 15, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.86% | 361,600 |
| Dec 12, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 3.87% | 429,700 |
| Dec 11, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | - | 413,900 |
| Dec 10, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -0.64% | 585,600 |
| Dec 9, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 415,700 |
| Dec 8, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.89% | 1,017,500 |
| Dec 5, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.63% | 572,800 |
| Dec 4, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 1,157,300 |
| Dec 3, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 2.53% | 1,239,700 |
| Dec 2, 2025 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -1.86% | 2,090,000 |
| Dec 1, 2025 | 0.78 | 0.84 | 0.78 | 0.81 | 0.81 | 7.33% | 12,941,500 |