Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia · Delayed Price · Currency is MYR 4.340
+1.000 (29.94%)
At close: Sep 21, 2026
KLSE:HENGYUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.26 | 4.34 | 3.26 | 4.34 | 4.34 | 29.94% | 22,909,000 |
| Sep 18, 2026 | 3.43 | 3.45 | 3.30 | 3.34 | 3.34 | -2.91% | 8,621,700 |
| Sep 17, 2026 | 3.42 | 3.54 | 3.37 | 3.44 | 3.44 | -1.43% | 6,929,500 |
| Sep 15, 2026 | 3.48 | 3.56 | 3.41 | 3.49 | 3.49 | 1.16% | 7,043,600 |
| Sep 14, 2026 | 3.34 | 3.49 | 3.27 | 3.45 | 3.45 | 6.48% | 10,888,000 |
| Sep 11, 2026 | 3.60 | 3.64 | 3.33 | 3.34 | 3.24 | -1.47% | 20,045,100 |
| Sep 10, 2026 | 3.21 | 3.44 | 3.21 | 3.39 | 3.29 | 7.28% | 20,203,700 |
| Sep 9, 2026 | 3.06 | 3.27 | 2.99 | 3.16 | 3.07 | 5.33% | 13,993,000 |
| Sep 8, 2026 | 2.83 | 3.04 | 2.75 | 3.00 | 2.91 | 6.38% | 10,462,800 |
| Sep 7, 2026 | 2.98 | 2.98 | 2.78 | 2.82 | 2.74 | -3.75% | 8,427,600 |
| Sep 4, 2026 | 2.94 | 3.02 | 2.86 | 2.93 | 2.84 | 0.69% | 5,359,400 |
| Sep 3, 2026 | 2.90 | 3.05 | 2.85 | 2.91 | 2.82 | -1.02% | 7,649,100 |
| Sep 2, 2026 | 2.74 | 3.16 | 2.74 | 2.94 | 2.85 | 16.21% | 20,972,800 |
| Sep 1, 2026 | 2.35 | 2.53 | 2.27 | 2.53 | 2.45 | 29.74% | 19,441,500 |
| Aug 28, 2026 | 2.05 | 2.10 | 1.91 | 1.95 | 1.89 | -4.88% | 6,732,800 |
| Aug 27, 2026 | 1.93 | 2.07 | 1.93 | 2.05 | 1.99 | 6.22% | 5,032,300 |
| Aug 26, 2026 | 1.96 | 1.96 | 1.89 | 1.93 | 1.87 | -3.50% | 5,284,600 |
| Aug 24, 2026 | 2.00 | 2.03 | 1.93 | 2.00 | 1.94 | 1.52% | 5,688,800 |
| Aug 21, 2026 | 1.96 | 2.04 | 1.96 | 1.97 | 1.91 | - | 4,732,100 |
| Aug 20, 2026 | 1.97 | 1.98 | 1.94 | 1.97 | 1.91 | 0.51% | 3,090,700 |
| Aug 19, 2026 | 1.96 | 2.02 | 1.94 | 1.96 | 1.90 | 1.03% | 4,907,200 |
| Aug 18, 2026 | 1.91 | 2.00 | 1.91 | 1.94 | 1.88 | 3.74% | 7,775,100 |
| Aug 17, 2026 | 1.90 | 1.94 | 1.84 | 1.87 | 1.81 | -1.06% | 4,736,400 |
| Aug 14, 2026 | 1.86 | 1.93 | 1.81 | 1.89 | 1.83 | 1.61% | 4,175,100 |
| Aug 13, 2026 | 1.95 | 1.98 | 1.84 | 1.86 | 1.80 | -4.62% | 4,576,400 |
| Aug 12, 2026 | 1.71 | 1.97 | 1.71 | 1.95 | 1.89 | 14.71% | 11,494,700 |
| Aug 11, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.65 | 6.92% | 6,495,500 |
| Aug 10, 2026 | 1.55 | 1.60 | 1.52 | 1.59 | 1.54 | 3.92% | 3,325,300 |
| Aug 7, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.48 | 2.00% | 2,438,200 |
| Aug 6, 2026 | 1.57 | 1.57 | 1.49 | 1.50 | 1.46 | -3.85% | 3,358,800 |
| Aug 5, 2026 | 1.54 | 1.62 | 1.52 | 1.56 | 1.51 | -1.89% | 5,810,900 |
| Aug 4, 2026 | 1.49 | 1.60 | 1.49 | 1.59 | 1.54 | 6.71% | 4,112,500 |
| Aug 3, 2026 | 1.48 | 1.51 | 1.45 | 1.49 | 1.45 | -0.67% | 4,942,000 |
| Jul 31, 2026 | 1.46 | 1.55 | 1.40 | 1.50 | 1.46 | 1.35% | 5,818,000 |
| Jul 30, 2026 | 1.47 | 1.53 | 1.46 | 1.48 | 1.44 | 4.23% | 7,159,500 |
| Jul 29, 2026 | 1.39 | 1.44 | 1.38 | 1.42 | 1.38 | 5.19% | 3,746,500 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.29 | 1.35 | 1.31 | -1.46% | 8,404,900 |
| Jul 27, 2026 | 1.44 | 1.50 | 1.37 | 1.37 | 1.33 | -11.04% | 9,483,000 |
| Jul 24, 2026 | 1.68 | 1.71 | 1.54 | 1.54 | 1.49 | -6.10% | 10,623,400 |
| Jul 23, 2026 | 1.59 | 1.64 | 1.57 | 1.64 | 1.59 | 4.46% | 8,086,300 |
| Jul 22, 2026 | 1.47 | 1.57 | 1.47 | 1.57 | 1.52 | 9.03% | 9,926,100 |
| Jul 21, 2026 | 1.44 | 1.47 | 1.40 | 1.44 | 1.40 | 0.70% | 3,810,100 |
| Jul 20, 2026 | 1.40 | 1.50 | 1.40 | 1.43 | 1.39 | 5.93% | 8,905,600 |
| Jul 17, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.31 | 0.75% | 2,593,300 |
| Jul 16, 2026 | 1.37 | 1.40 | 1.34 | 1.34 | 1.30 | -2.90% | 3,568,200 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.34 | -0.72% | 4,576,100 |
| Jul 14, 2026 | 1.37 | 1.41 | 1.31 | 1.39 | 1.35 | 6.92% | 13,642,200 |
| Jul 13, 2026 | 1.21 | 1.32 | 1.20 | 1.30 | 1.26 | 12.07% | 12,597,100 |
| Jul 10, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.13 | - | 2,517,200 |
| Jul 9, 2026 | 1.19 | 1.21 | 1.14 | 1.16 | 1.13 | -3.33% | 5,680,000 |