Hengyuan Refining Company Bhd Recent Share Price (KLSE:4324)

9 Followers KLSE:4324 - Hengyuan Refining Co Bhd Hengyuan Refining Company Bhd
Sector: Energy, Industry: Oil & Gas Refining & Marketing

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Oct 2007	MYR	11.3	11.3	11.2	11.2	11.2	0.0 (0.0%)	445,200
9 Oct 2007	MYR	11.5	11.5	11.2	11.2	11.2	-0.2 (-1.75%)	458,700
8 Oct 2007	MYR	11.5	11.5	11.4	11.4	11.4	-0.1 (-0.87%)	6,800
5 Oct 2007	MYR	11.5	11.5	11.4	11.5	11.5	0.0 (0.0%)	294,600
4 Oct 2007	MYR	11.4	11.5	11.3	11.5	11.5	+0.1 (+0.88%)	205
3 Oct 2007	MYR	11.4	11.5	11.4	11.4	11.4	0.0 (0.0%)	78,200
2 Oct 2007	MYR	11.2	11.5	11.2	11.4	11.4	+0.2 (+1.79%)	203,400
1 Oct 2007	MYR	11	11.4	11	11.2	11.2	+0.2 (+1.82%)	40,300
28 Sep 2007	MYR	11.3	11.4	11	11	11	-0.3 (-2.65%)	102,400
27 Sep 2007	MYR	11	11.3	11	11.3	11.3	+0.3 (+2.73%)	59,600
26 Sep 2007	MYR	11.1	11.1	11	11	11	-0.2 (-1.79%)	13,000
25 Sep 2007	MYR	11.3	11.3	11.1	11.2	11.2	-0.1 (-0.88%)	16,900
24 Sep 2007	MYR	11.1	11.3	11.1	11.3	11.3	+0.1 (+0.89%)	8,500
21 Sep 2007	MYR	11.3	11.3	11.2	11.2	11.2	-0.2 (-1.75%)	8,100
20 Sep 2007	MYR	11	11.4	11	11.4	11.4	+0.4 (+3.64%)	128,200
19 Sep 2007	MYR	10.9	11	10.9	11	11	+0.2 (+1.85%)	109,800
18 Sep 2007	MYR	10.9	11	10.8	10.8	10.8	-0.1 (-0.92%)	27,900
17 Sep 2007	MYR	10.9	10.9	10.9	10.9	10.9	0.0 (0.0%)	18,800
14 Sep 2007	MYR	11.1	11.1	10.8	10.9	10.9	-0.2 (-1.80%)	19,700
13 Sep 2007	MYR	11	11.1	11	11.1	11.1	+0.2 (+1.83%)	75,800
12 Sep 2007	MYR	10.8	10.9	10.8	10.9	10.9	+0.1 (+0.93%)	11,100
11 Sep 2007	MYR	10.8	10.8	10.8	10.8	10.8	0.0 (0.0%)	25,600
10 Sep 2007	MYR	10.8	10.9	10.8	10.8	10.8	0.0 (0.0%)	18,000
7 Sep 2007	MYR	10.9	10.9	10.8	10.8	10.8	-0.2 (-1.82%)	9,000
6 Sep 2007	MYR	11	11.1	11	11	11	0.0 (0.0%)	57,300
5 Sep 2007	MYR	10.9	11	10.9	11	11	+0.1 (+0.92%)	120,200
4 Sep 2007	MYR	10.8	10.9	10.8	10.9	10.9	0.0 (0.0%)	35,800
3 Sep 2007	MYR	10.8	10.9	10.8	10.9	10.9	0.0 (0.0%)	28,000
30 Aug 2007	MYR	11	11	10.9	10.9	10.9	0.0 (0.0%)	115,900
29 Aug 2007	MYR	10.8	11	10.8	10.9	10.9	-0.2 (-1.80%)	22,800