Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia · Delayed Price · Currency is MYR 3.960
+0.090 (2.33%)
At close: Oct 30, 2026
KLSE:HENGYUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.90 | 4.04 | 3.87 | 3.96 | 3.96 | 2.33% | 4,639,800 |
| Oct 29, 2026 | 3.99 | 4.02 | 3.86 | 3.87 | 3.87 | -3.01% | 3,492,200 |
| Oct 28, 2026 | 4.02 | 4.09 | 3.95 | 3.99 | 3.99 | -2.92% | 7,147,100 |
| Oct 27, 2026 | 4.10 | 4.16 | 4.05 | 4.11 | 4.11 | -0.48% | 3,929,000 |
| Oct 26, 2026 | 4.13 | 4.24 | 4.11 | 4.13 | 4.13 | - | 5,526,800 |
| Oct 23, 2026 | 4.07 | 4.17 | 4.04 | 4.13 | 4.13 | 1.98% | 6,800,400 |
| Oct 22, 2026 | 3.80 | 4.10 | 3.77 | 4.05 | 4.05 | 6.58% | 9,791,700 |
| Oct 21, 2026 | 3.81 | 3.88 | 3.77 | 3.80 | 3.80 | -2.31% | 4,737,500 |
| Oct 20, 2026 | 3.91 | 3.92 | 3.78 | 3.89 | 3.89 | 1.30% | 7,346,400 |
| Oct 19, 2026 | 3.80 | 3.91 | 3.76 | 3.84 | 3.84 | 3.23% | 7,920,300 |
| Oct 16, 2026 | 3.76 | 3.86 | 3.68 | 3.72 | 3.72 | - | 5,836,600 |
| Oct 15, 2026 | 3.81 | 3.81 | 3.64 | 3.72 | 3.72 | -1.59% | 3,744,200 |
| Oct 14, 2026 | 3.73 | 3.81 | 3.67 | 3.78 | 3.78 | 4.13% | 7,884,900 |
| Oct 13, 2026 | 3.61 | 3.74 | 3.58 | 3.63 | 3.63 | 2.25% | 5,461,700 |
| Oct 12, 2026 | 3.67 | 3.67 | 3.51 | 3.55 | 3.55 | -3.01% | 4,181,600 |
| Oct 9, 2026 | 3.66 | 3.83 | 3.63 | 3.66 | 3.66 | -2.92% | 5,643,400 |
| Oct 8, 2026 | 3.55 | 3.82 | 3.47 | 3.77 | 3.77 | 7.41% | 10,035,600 |
| Oct 7, 2026 | 3.53 | 3.63 | 3.47 | 3.51 | 3.51 | 1.45% | 6,217,400 |
| Oct 6, 2026 | 3.50 | 3.57 | 3.40 | 3.46 | 3.46 | - | 5,377,400 |
| Oct 5, 2026 | 3.71 | 3.73 | 3.40 | 3.46 | 3.46 | -4.95% | 9,079,500 |
| Oct 2, 2026 | 3.78 | 3.90 | 3.64 | 3.64 | 3.64 | - | 7,683,500 |
| Oct 1, 2026 | 3.54 | 3.80 | 3.47 | 3.64 | 3.64 | 2.25% | 8,978,600 |
| Sep 30, 2026 | 4.30 | 4.30 | 3.42 | 3.56 | 3.56 | -17.97% | 26,126,200 |
| Sep 29, 2026 | 4.37 | 4.41 | 4.32 | 4.34 | 4.34 | -1.81% | 3,666,100 |
| Sep 28, 2026 | 4.37 | 4.52 | 4.30 | 4.42 | 4.42 | 1.61% | 5,270,600 |
| Sep 25, 2026 | 4.61 | 4.62 | 4.33 | 4.35 | 4.35 | -4.19% | 5,580,200 |
| Sep 24, 2026 | 4.60 | 4.68 | 4.45 | 4.54 | 4.54 | 1.57% | 9,319,100 |
| Sep 23, 2026 | 4.28 | 4.57 | 3.92 | 4.47 | 4.47 | 3.95% | 16,737,500 |
| Sep 22, 2026 | 4.30 | 4.61 | 4.23 | 4.30 | 4.30 | -0.92% | 19,233,800 |
| 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 |