Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia · Delayed Price · Currency is MYR 1.040
+0.010 (0.97%)
At close: Jun 30, 2026
KLSE:HENGYUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 782,800 |
| Jun 29, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | - | 1,560,600 |
| Jun 26, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 1,237,700 |
| Jun 25, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,464,900 |
| Jun 24, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 1,051,300 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 2,554,100 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 2,545,400 |
| Jun 19, 2026 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 3,838,100 |
| Jun 18, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 2,227,300 |
| Jun 16, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 2,457,300 |
| Jun 15, 2026 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -9.24% | 9,519,600 |
| Jun 12, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -4.80% | 4,150,100 |
| Jun 11, 2026 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -0.79% | 3,557,100 |
| Jun 10, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 2,137,400 |
| Jun 9, 2026 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -3.79% | 3,279,000 |
| Jun 8, 2026 | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | 3.94% | 6,776,300 |
| Jun 5, 2026 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -4.51% | 3,785,200 |
| Jun 4, 2026 | 1.36 | 1.37 | 1.29 | 1.33 | 1.33 | -1.48% | 5,432,300 |
| Jun 3, 2026 | 1.26 | 1.39 | 1.25 | 1.35 | 1.35 | 8.00% | 9,320,500 |
| May 29, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 4,290,800 |
| May 28, 2026 | 1.30 | 1.36 | 1.27 | 1.29 | 1.29 | 9.32% | 16,256,700 |
| May 26, 2026 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 2,006,400 |
| May 25, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -2.54% | 2,713,300 |
| May 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 1,331,400 |
| May 21, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 2,526,400 |
| May 20, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.48% | 2,118,700 |
| May 19, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 3,001,700 |
| May 18, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 6,049,900 |
| 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 |