Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia · Delayed Price · Currency is MYR 0.9250
-0.0350 (-3.65%)
At close: Oct 27, 2025
KLSE:HENGYUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.94 | 1.02 | 0.94 | 0.96 | 0.96 | 3.23% | 4,403,300 |
| Oct 23, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 734,600 |
| Oct 22, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 409,700 |
| Oct 21, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 435,200 |
| Oct 17, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 582,000 |
| Oct 16, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 779,900 |
| Oct 15, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 399,000 |
| Oct 14, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 1,395,600 |
| Oct 13, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -2.12% | 7,452,800 |
| Oct 10, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.72% | 1,713,300 |
| Oct 9, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.54% | 1,242,700 |
| Oct 8, 2025 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | - | 3,229,400 |
| Oct 7, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.07% | 963,000 |
| Oct 6, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.09% | 995,000 |
| Oct 3, 2025 | 0.94 | 1.03 | 0.93 | 0.96 | 0.96 | - | 5,413,300 |
| Oct 2, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 3.80% | 1,057,100 |
| Oct 1, 2025 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | -17.86% | 2,677,300 |
| Sep 30, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 0.95 | - | 1,524,899 |
| Sep 29, 2025 | 1.06 | 1.13 | 1.05 | 1.12 | 0.95 | 4.67% | 1,534,099 |
| Sep 26, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 0.91 | - | 1,249,799 |
| Sep 25, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | 0.91 | 0.94% | 799,599 |
| Sep 24, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | 0.90 | -2.75% | 1,356,899 |
| Sep 23, 2025 | 1.17 | 1.17 | 1.09 | 1.09 | 0.92 | -6.84% | 2,897,199 |
| Sep 22, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 0.99 | -4.10% | 1,108,499 |
| Sep 19, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | 1.04 | -2.40% | 817,899 |
| Sep 18, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.06 | - | 222,199 |
| Sep 17, 2025 | 1.16 | 1.27 | 1.16 | 1.25 | 1.06 | 7.76% | 661,999 |
| Sep 12, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 0.98 | -0.85% | 363,699 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 0.99 | -0.85% | 177,199 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.00 | 0.85% | 166,099 |
| Sep 9, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 0.99 | 0.86% | 294,399 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 0.98 | -2.52% | 365,899 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.01 | -1.65% | 138,599 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.03 | -0.82% | 141,799 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.04 | -0.81% | 298,899 |
| Aug 29, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.04 | -3.91% | 590,499 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.09 | 0.79% | 116,599 |
| Aug 27, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.08 | 0.79% | 84,599 |
| Aug 26, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.07 | -0.79% | 62,199 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.08 | -1.55% | 116,499 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.09 | 0.78% | 161,799 |
| Aug 21, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.09 | 1.59% | 275,099 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.07 | -0.79% | 316,499 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.08 | - | 156,499 |
| Aug 18, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.08 | 0.79% | 77,799 |
| Aug 15, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.07 | - | 148,899 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.07 | -1.56% | 114,599 |
| Aug 13, 2025 | 1.28 | 1.32 | 1.27 | 1.28 | 1.09 | - | 220,199 |
| Aug 12, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.09 | 0.79% | 107,399 |
| Aug 11, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.08 | - | 119,899 |