Hengyuan Refining Company Berhad (KLSE:HENGYUAN)
Malaysia
· Delayed Price · Currency is MYR 1.070
0.00 (0.00%)
At close: Sep 26, 2025
KLSE:HENGYUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | - | 1,249,800 |
| Sep 25, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 799,600 |
| Sep 24, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -2.75% | 1,356,900 |
| Sep 23, 2025 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -6.84% | 2,897,200 |
| Sep 22, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -4.10% | 1,108,500 |
| Sep 19, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -2.40% | 817,900 |
| Sep 18, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | - | 222,200 |
| Sep 17, 2025 | 1.16 | 1.27 | 1.16 | 1.25 | 1.25 | 7.76% | 662,000 |
| Sep 12, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 363,700 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 177,200 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 166,100 |
| Sep 9, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 294,400 |
| 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 |