Kuala Lumpur - Delayed Quote MYR

Hengyuan Refining Company Berhad (4324.KL)

Compare
2.0900
-0.0500
(-2.34%)
At close: 4:50:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.13002.13002.09002.09002.0900416,300
Jan 14, 20252.17002.18002.13002.14002.1400217,000
Jan 13, 20252.18002.22002.15002.17002.17001,152,400
Jan 10, 20252.09002.11002.08002.10002.1000250,500
Jan 9, 20252.12002.12002.05002.09002.09001,193,900
Jan 8, 20252.17002.18002.10002.14002.1400645,500
Jan 7, 20252.26002.26002.16002.19002.1900385,000
Jan 6, 20252.22002.26002.22002.24002.2400686,000
Jan 3, 20252.22002.25002.20002.22002.2200388,500
Jan 2, 20252.16002.24002.16002.19002.1900782,300
Dec 31, 20242.13002.22002.12002.15002.1500773,900
Dec 30, 20242.11002.13002.10002.11002.1100179,600
Dec 27, 20242.13002.14002.10002.13002.1300307,600
Dec 26, 20242.08002.13002.07002.11002.1100488,400
Dec 24, 20242.05002.07002.05002.06002.0600176,300
Dec 23, 20242.05002.07002.04002.05002.0500222,100
Dec 20, 20242.05002.08002.04002.05002.0500419,500
Dec 19, 20242.06002.07002.05002.06002.0600284,300
Dec 18, 20242.06002.09002.06002.08002.0800146,600
Dec 17, 20242.09002.10002.06002.07002.0700370,400
Dec 16, 20242.14002.14002.08002.09002.0900512,200
Dec 13, 20242.12002.15002.10002.11002.1100321,000
Dec 12, 20242.15002.22002.12002.13002.1300494,900
Dec 11, 20242.17002.17002.13002.13002.1300272,100
Dec 10, 20242.15002.19002.13002.17002.1700346,600
Dec 9, 20242.20002.20002.13002.15002.1500415,700
Dec 6, 20242.32002.32002.18002.24002.2400471,900
Dec 5, 20242.30002.37002.30002.34002.34001,288,700
Dec 4, 20242.11002.36002.11002.30002.30002,415,400
Dec 3, 20242.04002.10002.04002.07002.0700327,200
Dec 2, 20242.03002.06002.02002.05002.0500374,400
Nov 29, 20242.05002.05002.00002.03002.0300381,400
Nov 28, 20242.03002.05001.99002.00002.00001,470,400
Nov 27, 20242.12002.12002.04002.06002.06001,982,700
Nov 26, 20242.11002.13002.06002.12002.1200268,500
Nov 25, 20242.17002.17002.12002.12002.1200222,200
Nov 22, 20242.13002.16002.12002.13002.1300255,600
Nov 21, 20242.13002.15002.10002.15002.1500277,000
Nov 20, 20242.16002.16002.13002.13002.1300183,800
Nov 19, 20242.20002.20002.14002.16002.1600514,400
Nov 18, 20242.11002.26002.07002.16002.16002,304,200
Nov 15, 20242.15002.16002.10002.11002.1100992,600
Nov 14, 20242.23002.26002.15002.16002.1600885,500
Nov 13, 20242.29002.33002.22002.23002.2300862,600
Nov 12, 20242.33002.42002.29002.31002.31002,110,600
Nov 11, 20242.30002.33002.23002.29002.2900836,600
Nov 8, 20242.31002.37002.30002.32002.3200443,400
Nov 7, 20242.40002.42002.29002.30002.30001,133,500
Nov 6, 20242.45002.46002.39002.40002.4000773,300
Nov 5, 20242.48002.54002.43002.45002.4500531,800
Nov 4, 20242.48002.54002.48002.50002.5000385,500
Nov 1, 20242.43002.54002.43002.48002.48001,218,600
Oct 30, 20242.44002.44002.40002.41002.4100422,600
Oct 29, 20242.44002.47002.40002.44002.4400837,800
Oct 28, 20242.53002.62002.39002.40002.40001,895,500
Oct 25, 20242.73002.76002.62002.64002.6400762,500
Oct 24, 20242.61002.76002.60002.73002.73002,887,800
Oct 23, 20242.50002.62002.48002.60002.60002,913,700
Oct 22, 20242.38002.52002.36002.45002.45001,965,300
Oct 21, 20242.43002.45002.37002.37002.37001,008,200
Oct 18, 20242.50002.53002.45002.46002.46001,356,700
Oct 17, 20242.49002.51002.42002.51002.51001,113,100
Oct 16, 20242.52002.59002.47002.49002.49002,083,800
Oct 15, 20242.52002.64002.47002.56002.56002,719,400
Oct 14, 20242.66002.71002.62002.62002.6200810,700
Oct 11, 20242.85002.87002.66002.68002.68002,607,100
Oct 10, 20242.59002.82002.52002.74002.74004,876,200
Oct 9, 20242.75002.80002.54002.59002.59004,253,400
Oct 8, 20243.08003.14002.82002.84002.84003,874,300
Oct 7, 20242.98003.15002.74002.97002.970012,659,000
Oct 4, 20242.39003.01002.39002.90002.900015,516,900
Oct 3, 20242.09002.53002.09002.35002.35004,728,600
Oct 2, 20242.04002.09002.04002.09002.0900866,200
Oct 1, 20242.04002.04002.02002.03002.0300146,800
Sep 30, 20242.03002.04002.02002.04002.0400168,100
Sep 27, 20242.04002.08002.02002.04002.0400436,000
Sep 26, 20242.15002.15002.04002.04002.0400338,600
Sep 25, 20242.09002.20002.08002.15002.1500551,900
Sep 24, 20242.03002.09002.02002.07002.0700255,200
Sep 23, 20242.07002.07002.03002.05002.050082,900
Sep 20, 20242.08002.09002.01002.05002.0500733,900
Sep 19, 20242.08002.16002.07002.10002.1000369,100
Sep 18, 20242.05002.08002.04002.08002.0800156,600
Sep 17, 20242.01002.09002.01002.05002.0500273,300
Sep 13, 20242.01002.13002.00002.00002.00001,087,400
Sep 12, 20241.96002.00001.95002.00002.0000290,800
Sep 11, 20242.01002.01001.95001.97001.9700317,200
Sep 10, 20242.03002.09001.99002.01002.0100400,000
Sep 9, 20242.08002.08002.02002.04002.0400347,100
Sep 6, 20242.14002.14002.08002.08002.0800236,000
Sep 5, 20242.14002.16002.11002.13002.1300193,300
Sep 4, 20242.19002.19002.15002.15002.1500307,200
Sep 3, 20242.21002.25002.19002.20002.2000247,400
Sep 2, 20242.25002.25002.21002.22002.2200202,300
Aug 30, 20242.23002.28002.22002.25002.2500191,300
Aug 29, 20242.22002.25002.22002.23002.2300341,100
Aug 28, 20242.30002.30002.22002.25002.25001,105,100
Aug 27, 20242.39002.41002.38002.39002.3900308,400
Aug 26, 20242.39002.45002.39002.40002.4000138,200
Aug 23, 20242.39002.39002.37002.39002.3900191,900
Aug 22, 20242.40002.40002.38002.38002.3800301,500
Aug 21, 20242.42002.42002.39002.40002.4000129,600
Aug 20, 20242.42002.44002.39002.42002.4200143,600
Aug 19, 20242.40002.48002.40002.42002.4200224,300
Aug 16, 20242.40002.40002.38002.40002.4000438,800
Aug 15, 20242.42002.43002.39002.39002.3900304,400
Aug 14, 20242.44002.46002.43002.44002.4400175,500
Aug 13, 20242.44002.48002.44002.44002.4400181,200
Aug 12, 20242.45002.47002.43002.45002.4500323,800
Aug 9, 20242.39002.46002.39002.42002.4200638,700
Aug 8, 20242.40002.42002.38002.39002.3900737,900
Aug 7, 20242.46002.48002.40002.40002.40001,022,100
Aug 6, 20242.41002.50002.38002.46002.4600269,000
Aug 5, 20242.59002.59002.40002.43002.4300600,200
Aug 2, 20242.63002.63002.60002.61002.6100196,700
Aug 1, 20242.65002.66002.61002.63002.6300121,500
Jul 31, 20242.65002.67002.62002.63002.6300468,500
Jul 30, 20242.69002.69002.66002.66002.6600180,800
Jul 29, 20242.65002.69002.65002.67002.670060,700
Jul 26, 20242.68002.71002.65002.65002.6500804,600
Jul 25, 20242.70002.72002.68002.72002.7200596,900
Jul 24, 20242.72002.72002.70002.70002.7000358,800
Jul 23, 20242.73002.74002.72002.72002.7200219,600
Jul 22, 20242.75002.75002.72002.73002.7300112,800
Jul 19, 20242.76002.78002.73002.75002.7500220,700
Jul 18, 20242.77002.78002.75002.76002.7600228,400
Jul 17, 20242.78002.80002.77002.78002.7800159,600
Jul 16, 20242.78002.79002.77002.78002.7800223,000
Jul 15, 20242.80002.81002.79002.79002.7900104,100
Jul 12, 20242.78002.83002.78002.82002.8200161,800
Jul 11, 20242.79002.81002.78002.80002.8000178,400
Jul 10, 20242.78002.80002.78002.79002.790039,900
Jul 9, 20242.78002.81002.76002.80002.8000199,600
Jul 5, 20242.82002.82002.78002.80002.800090,700
Jul 4, 20242.83002.84002.79002.82002.820072,600
Jul 3, 20242.81002.83002.78002.82002.8200129,200
Jul 2, 20242.77002.83002.77002.78002.7800211,400
Jul 1, 20242.75002.77002.73002.75002.7500129,900
Jun 28, 20242.72002.76002.72002.75002.7500150,000
Jun 27, 20242.76002.76002.71002.71002.7100147,600
Jun 26, 20242.72002.77002.72002.77002.7700187,700
Jun 25, 20242.71002.74002.71002.72002.7200173,200
Jun 24, 20242.75002.75002.69002.71002.7100474,200
Jun 21, 20242.77002.78002.73002.75002.7500725,300
Jun 20, 20242.83002.84002.82002.83002.8300149,100
Jun 19, 20242.84002.85002.82002.82002.8200162,400
Jun 18, 20242.87002.87002.83002.86002.8600175,800
Jun 14, 20242.90002.90002.86002.88002.880096,400
Jun 13, 20242.83002.90002.83002.90002.9000256,900
Jun 12, 20242.94002.96002.84002.84002.8400471,900
Jun 11, 20242.96002.98002.91002.94002.9400258,800
Jun 10, 20242.81003.03002.81002.96002.96001,743,700
Jun 7, 20242.78002.85002.78002.80002.8000209,800
Jun 6, 20242.75002.83002.75002.78002.7800248,900
Jun 5, 20242.74002.78002.73002.74002.7400269,100
Jun 4, 20242.78002.85002.73002.75002.7500634,700
May 31, 20242.84002.86002.78002.79002.7900499,900
May 30, 20242.84002.85002.80002.84002.8400204,500
May 29, 20242.88002.88002.81002.83002.8300384,900
May 28, 20242.88002.90002.85002.86002.8600361,400
May 27, 20242.91002.94002.88002.88002.8800300,400
May 24, 20242.90002.90002.87002.89002.8900164,700
May 23, 20242.92002.92002.89002.90002.9000266,600
May 21, 20242.96002.96002.91002.92002.920094,100
May 20, 20242.92002.98002.92002.98002.9800139,600
May 17, 20242.88002.95002.88002.91002.9100186,000
May 16, 20242.89002.89002.85002.88002.8800288,000
May 15, 20242.89002.90002.88002.89002.8900121,500
May 14, 20242.91002.91002.88002.89002.8900160,400
May 13, 20242.92002.92002.89002.91002.9100132,000
May 10, 20242.89002.91002.87002.90002.9000188,100
May 9, 20242.87002.91002.87002.89002.8900105,100
May 8, 20242.87002.92002.86002.89002.8900301,400
May 7, 20243.00003.00002.85002.85002.85001,062,400
May 6, 20242.98003.00002.96002.97002.9700196,100
May 3, 20243.03003.03002.98002.98002.9800106,900
May 2, 20243.00003.00002.97002.99002.9900156,100
Apr 30, 20242.99003.05002.98003.05003.0500464,100
Apr 29, 20243.00003.00002.98003.00003.0000129,200
Apr 26, 20242.99003.01002.98002.99002.9900211,300
Apr 25, 20243.05003.06002.98002.99002.9900291,300
Apr 24, 20243.02003.04002.99003.01003.0100479,300
Apr 23, 20243.05003.05003.01003.01003.0100187,200
Apr 22, 20243.10003.11003.05003.05003.0500257,900
Apr 19, 20243.00003.13003.00003.12003.1200814,900
Apr 18, 20243.13003.13003.00003.00003.0000696,100
Apr 17, 20243.11003.12003.09003.12003.1200177,300
Apr 16, 20243.17003.17003.11003.11003.1100262,500
Apr 15, 20243.18003.22003.13003.18003.1800823,700
Apr 12, 20243.13003.16003.11003.12003.1200171,600
Apr 9, 20243.11003.14003.09003.13003.1300165,100
Apr 8, 20243.15003.15003.11003.12003.120099,600
Apr 5, 20243.15003.18003.14003.15003.1500219,800
Apr 4, 20243.12003.18003.11003.13003.1300166,100
Apr 3, 20243.12003.18003.10003.11003.1100181,800
Apr 2, 20243.11003.14003.11003.12003.1200135,500
Apr 1, 20243.19003.19003.09003.11003.1100277,700
Mar 29, 20243.22003.25003.16003.19003.1900718,800
Mar 27, 20243.12003.32003.10003.21003.21001,776,800
Mar 26, 20243.02003.21002.93003.12003.12001,669,400
Mar 25, 20242.96003.00002.91003.00003.0000440,500
Mar 22, 20242.94002.95002.88002.95002.9500283,500
Mar 21, 20242.86002.95002.81002.94002.9400520,200
Mar 20, 20242.81002.97002.81002.86002.8600601,900
Mar 19, 20242.85002.89002.81002.81002.8100173,300
Mar 18, 20242.84002.90002.82002.85002.8500426,900
Mar 15, 20242.72002.86002.72002.83002.8300618,900
Mar 14, 20242.69002.72002.69002.71002.710099,600
Mar 13, 20242.72002.72002.67002.68002.6800144,500
Mar 12, 20242.66002.72002.66002.72002.7200179,200
Mar 11, 20242.71002.72002.65002.66002.6600377,600
Mar 8, 20242.68002.73002.67002.73002.7300204,600
Mar 7, 20242.67002.69002.65002.69002.6900245,400
Mar 6, 20242.75002.75002.65002.68002.6800714,900
Mar 5, 20242.75002.78002.74002.75002.7500176,300
Mar 4, 20242.75002.80002.74002.75002.7500407,200
Mar 1, 20242.86002.86002.72002.75002.75001,221,300
Feb 29, 20242.88002.89002.86002.86002.8600458,200
Feb 28, 20242.98002.98002.88002.90002.9000906,800
Feb 27, 20243.06003.06002.94002.98002.98001,391,000
Feb 26, 20243.14003.14003.08003.13003.1300214,600
Feb 23, 20243.17003.17003.12003.14003.1400178,900
Feb 22, 20243.17003.20003.15003.17003.1700155,000
Feb 21, 20243.21003.21003.14003.17003.1700179,300
Feb 20, 20243.10003.21003.10003.20003.2000927,800
Feb 19, 20243.10003.11003.09003.09003.0900110,700
Feb 16, 20243.09003.15003.09003.12003.1200243,500
Feb 15, 20243.07003.10003.07003.07003.070066,500
Feb 14, 20243.10003.10003.07003.07003.070086,700
Feb 13, 20243.10003.10003.07003.10003.100092,600
Feb 9, 20243.08003.09003.08003.09003.090042,600
Feb 8, 20243.08003.09003.08003.09003.0900125,400
Feb 7, 20243.08003.09003.08003.09003.0900100,900
Feb 6, 20243.07003.10003.07003.10003.1000106,400
Feb 5, 20243.09003.10003.07003.07003.070093,100
Feb 2, 20243.09003.10003.07003.09003.0900168,600
Jan 31, 20243.10003.10003.08003.09003.0900104,500
Jan 30, 20243.10003.10003.08003.10003.1000172,800
Jan 29, 20243.11003.15003.11003.12003.1200156,400
Jan 26, 20243.15003.15003.09003.11003.1100180,000
Jan 24, 20243.08003.10003.08003.10003.1000135,300
Jan 23, 20243.08003.10003.07003.07003.0700108,900
Jan 22, 20243.08003.10003.06003.08003.0800196,200
Jan 19, 20243.07003.10003.06003.10003.1000142,300
Jan 18, 20243.09003.11003.06003.07003.0700242,200
Jan 17, 20243.14003.14003.09003.10003.1000246,000
Jan 16, 20243.15003.15003.13003.14003.1400147,400
Jan 15, 20243.15003.17003.13003.14003.1400184,900