Stock listing
Bursa Malaysia:HENGYUAN Hengyuan Refining Company Bhd Share Price
Follow Hengyuan Refining Company Bhd into a list and get an email when it puts out news.
Share price · MYX:HENGYUAN
3.05 MYR -0.57 (-15.7%)
Close on Nov 5, 2026
- Day range
- 2.94 – 3.39 MYRNov 5, 2026
- Volume
- 15.61M sharesNov 5, 2026
- Market cap
- 1.83B MYRAt the close on Nov 5, 2026 · price × 600.2M shares outstanding
- Traded on an average day
- 27.01M MYRMedian day 6.50M shares · 1 day with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · MYX:HENGYUAN · MYR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3.05 | -0.57 | -15.7% | 3.39 | 3.39 | 2.94 | 15,605,000 | |
| 3.62 | -0.07 | -1.9% | 3.68 | 3.69 | 3.60 | 3,346,500 | |
| 3.69 | -0.14 | -3.7% | 3.61 | 3.77 | 3.58 | 6,532,600 | |
| 3.83 | -0.13 | -3.3% | 3.97 | 3.99 | 3.82 | 4,011,800 | |
| 3.96 | +0.09 | +2.3% | 3.90 | 4.04 | 3.87 | 4,639,800 | |
| 3.87 | -0.12 | -3.0% | 3.99 | 4.02 | 3.86 | 3,492,200 | |
| 3.99 | -0.12 | -2.9% | 4.02 | 4.09 | 3.95 | 7,147,100 | |
| 4.11 | -0.02 | -0.5% | 4.10 | 4.16 | 4.05 | 3,929,000 | |
| 4.13 | 0.00 | 0.0% | 4.13 | 4.24 | 4.11 | 5,526,800 | |
| 4.13 | +0.08 | +2.0% | 4.07 | 4.17 | 4.04 | 6,800,400 | |
| 4.05 | +0.25 | +6.6% | 3.80 | 4.10 | 3.77 | 9,791,700 | |
| 3.80 | -0.09 | -2.3% | 3.81 | 3.88 | 3.77 | 4,737,500 | |
| 3.89 | +0.05 | +1.3% | 3.91 | 3.92 | 3.78 | 7,346,400 | |
| 3.84 | +0.12 | +3.2% | 3.80 | 3.91 | 3.76 | 7,920,300 | |
| 3.72 | 0.00 | 0.0% | 3.76 | 3.86 | 3.68 | 5,836,600 | |
| 3.72 | -0.06 | -1.6% | 3.81 | 3.81 | 3.64 | 3,744,200 | |
| 3.78 | +0.15 | +4.1% | 3.73 | 3.81 | 3.67 | 7,884,900 | |
| 3.63 | +0.08 | +2.3% | 3.61 | 3.74 | 3.58 | 5,461,700 | |
| 3.55 | -0.11 | -3.0% | 3.67 | 3.67 | 3.51 | 4,181,600 | |
| 3.66 | -0.11 | -2.9% | 3.66 | 3.83 | 3.63 | 5,643,400 | |
| 3.77 | +0.26 | +7.4% | 3.55 | 3.82 | 3.47 | 10,035,600 | |
| 3.51 | +0.05 | +1.4% | 3.53 | 3.63 | 3.47 | 6,217,400 | |
| 3.46 | 0.00 | 0.0% | 3.50 | 3.57 | 3.40 | 5,377,400 | |
| 3.46 | -0.18 | -4.9% | 3.71 | 3.73 | 3.40 | 9,079,500 | |
| 3.64 | 0.00 | 0.0% | 3.78 | 3.90 | 3.64 | 7,683,500 | |
| 3.64 | +0.08 | +2.2% | 3.54 | 3.80 | 3.47 | 8,978,600 | |
| 3.56 | -0.78 | -18.0% | 4.30 | 4.30 | 3.42 | 26,126,200 | |
| 4.34 | -0.08 | -1.8% | 4.37 | 4.41 | 4.32 | 3,666,100 | |
| 4.42 | +0.07 | +1.6% | 4.37 | 4.52 | 4.30 | 5,270,600 | |
| 4.35 | -0.19 | -4.2% | 4.61 | 4.62 | 4.33 | 5,580,200 | |
| 4.54 | +0.07 | +1.6% | 4.60 | 4.68 | 4.45 | 9,309,100 | |
| 4.47 | +0.17 | +4.0% | 4.28 | 4.57 | 3.92 | 16,737,500 | |
| 4.30 | -0.04 | -0.9% | 4.30 | 4.61 | 4.23 | 19,233,800 | |
| 4.34 | +1.00 | +29.9% | 3.26 | 4.34 | 3.26 | 22,909,000 | |
| 3.34 | -0.10 | -2.9% | 3.43 | 3.45 | 3.30 | 8,621,700 | |
| 3.44 | -0.05 | -1.4% | 3.42 | 3.54 | 3.37 | 6,929,500 | |
| 3.49 | 0.00 | 0.0% | 3.49 | 3.49 | 3.49 | 0 | |
| 3.49 | +0.04 | +1.2% | 3.48 | 3.56 | 3.41 | 7,043,600 | |
| 3.45 | +0.11 | +3.3% | 3.34 | 3.49 | 3.27 | 10,888,000 | |
| 3.34 | -0.05 | -1.5% | 3.60 | 3.64 | 3.33 | 20,045,100 | |
| 3.39 | +0.23 | +7.3% | 3.21 | 3.44 | 3.21 | 20,203,699 | |
| 3.16 | +0.16 | +5.3% | 3.06 | 3.27 | 2.99 | 13,993,000 | |
| 3.00 | +0.18 | +6.4% | 2.83 | 3.04 | 2.75 | 10,462,800 | |
| 2.82 | -0.11 | -3.8% | 2.98 | 2.98 | 2.78 | 8,427,600 | |
| 2.93 | +0.02 | +0.7% | 2.94 | 3.02 | 2.86 | 5,359,400 | |
| 2.91 | -0.03 | -1.0% | 2.90 | 3.05 | 2.85 | 7,649,100 | |
| 2.94 | +0.41 | +16.2% | 2.74 | 3.16 | 2.74 | 20,972,801 | |
| 2.53 | +0.58 | +29.7% | 2.35 | 2.53 | 2.27 | 19,441,500 | |
| 1.95 | -0.10 | -4.9% | 2.05 | 2.10 | 1.91 | 6,732,800 | |
| 2.05 | +0.12 | +6.2% | 1.93 | 2.07 | 1.93 | 5,032,300 | |
| 1.93 | -0.07 | -3.5% | 1.96 | 1.96 | 1.89 | 5,284,600 | |
| 2.00 | +0.03 | +1.5% | 2.00 | 2.03 | 1.93 | 5,688,800 | |
| 1.97 | 0.00 | 0.0% | 1.96 | 2.04 | 1.96 | 4,732,100 | |
| 1.97 | +0.01 | +0.5% | 1.97 | 1.98 | 1.94 | 3,090,700 | |
| 1.96 | +0.02 | +1.0% | 1.96 | 2.02 | 1.94 | 4,907,200 | |
| 1.94 | +0.07 | +3.7% | 1.91 | 2.00 | 1.91 | 7,775,100 | |
| 1.87 | -0.02 | -1.1% | 1.90 | 1.94 | 1.84 | 4,736,400 | |
| 1.89 | +0.03 | +1.6% | 1.86 | 1.93 | 1.81 | 4,175,100 | |
| 1.86 | -0.09 | -4.6% | 1.95 | 1.98 | 1.84 | 4,576,400 | |
| 1.95 | +0.25 | +14.7% | 1.71 | 1.97 | 1.71 | 11,494,700 | |
| 1.70 | +0.11 | +6.9% | 1.62 | 1.70 | 1.62 | 6,495,500 | |
| 1.59 | +0.06 | +3.9% | 1.55 | 1.60 | 1.52 | 3,325,300 | |
| 1.53 | +0.03 | +2.0% | 1.54 | 1.56 | 1.50 | 2,438,200 | |
| 1.50 | -0.06 | -3.8% | 1.57 | 1.57 | 1.49 | 3,358,800 | |
| 1.56 | -0.03 | -1.9% | 1.54 | 1.62 | 1.52 | 5,810,900 |
- Ticker
- Bursa Malaysia:HENGYUAN
- Asset type
- Stock
- Sector
- Energy
- Industry
- Refining & fuel marketing
- Exchange
- Bursa Malaysia
- Currency
- MYR
Latest news
Hengyuan Refining Company Bhd on 6ix
- Sector
- Energy
- Industry
- Refining & fuel marketing
- News releases
- 10 in all · newest Mar 31, 2022 · oldest 2020
Log in to ask 6ix AI your own questions about Hengyuan Refining Company Bhd.