Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia · Delayed Price · Currency is MYR 1.170
+0.010 (0.86%)
At close: Sep 9, 2025
KLSE:HENGYUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 365,900 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 138,600 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 141,800 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -0.81% | 298,900 |
| Aug 29, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -3.91% | 590,500 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 116,600 |
| Aug 27, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 84,600 |
| Aug 26, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 62,200 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 116,500 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 161,800 |
| Aug 21, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 275,100 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 316,500 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 156,500 |
| Aug 18, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 77,800 |
| Aug 15, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | - | 148,900 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 114,600 |
| Aug 13, 2025 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | - | 220,200 |
| Aug 12, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 107,400 |
| Aug 11, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 119,900 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 181,500 |
| Aug 7, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 334,100 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 262,500 |
| Aug 5, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 155,000 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 348,900 |
| Aug 1, 2025 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 384,500 |
| Jul 31, 2025 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 907,300 |
| Jul 30, 2025 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 7.75% | 1,022,100 |
| Jul 29, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 233,600 |
| Jul 28, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 187,800 |
| Jul 25, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 538,500 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 400,400 |
| Jul 23, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 469,500 |
| Jul 22, 2025 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | - | 512,200 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -5.76% | 1,859,500 |
| Jul 18, 2025 | 1.44 | 1.48 | 1.36 | 1.39 | 1.39 | -3.47% | 1,863,000 |
| Jul 17, 2025 | 1.47 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 894,900 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -4.49% | 1,151,800 |
| Jul 15, 2025 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -5.45% | 1,595,000 |
| Jul 14, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 2.48% | 269,900 |
| Jul 11, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 166,500 |
| Jul 10, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | 207,100 |
| Jul 9, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 295,700 |
| Jul 8, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | - | 145,800 |
| Jul 7, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -2.41% | 374,200 |
| Jul 4, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 230,100 |
| Jul 3, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 355,300 |
| Jul 2, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 377,100 |
| Jul 1, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 411,900 |
| Jun 30, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -1.78% | 801,700 |
| Jun 26, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 659,400 |