Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia · Delayed Price · Currency is MYR 1.210
-0.020 (-1.63%)
At close: May 19, 2026
KLSE:HENGYUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 3,352,100 |
| May 14, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 2,564,900 |
| May 13, 2026 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 3,436,300 |
| May 12, 2026 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 5,007,200 |
| May 11, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | 2.56% | 6,537,000 |
| May 8, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | - | 3,043,800 |
| May 7, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -4.88% | 8,889,400 |
| May 6, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -5.38% | 7,596,200 |
| May 5, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 4,836,900 |
| May 4, 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 1.31 | -0.76% | 5,309,500 |
| Apr 30, 2026 | 1.40 | 1.41 | 1.30 | 1.32 | 1.32 | -0.75% | 22,991,900 |
| Apr 29, 2026 | 1.19 | 1.35 | 1.19 | 1.33 | 1.33 | 12.71% | 24,595,800 |
| 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 |