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
23 Nov 2005	MYR	10.1	10.2	10	10.1	10.1	0.0 (0.0%)	132,200
22 Nov 2005	MYR	10.2	10.2	10	10.1	10.1	-0.1 (-0.98%)	691,800
21 Nov 2005	MYR	10.3	10.3	10.1	10.2	10.2	-0.1 (-0.97%)	253,400
18 Nov 2005	MYR	10.3	10.3	10.1	10.3	10.3	0.0 (0.0%)	406,200
17 Nov 2005	MYR	10.1	10.3	10.1	10.3	10.3	+0.1 (+0.98%)	266,400
16 Nov 2005	MYR	10.1	10.2	10.1	10.2	10.2	0.0 (0.0%)	62,100
15 Nov 2005	MYR	10.1	10.2	10	10.2	10.2	+0.1 (+0.99%)	325,600
14 Nov 2005	MYR	10.1	10.2	10.1	10.1	10.1	0.0 (0.0%)	238,600
11 Nov 2005	MYR	10.5	10.5	10	10.1	10.1	-0.5 (-4.72%)	475,000
10 Nov 2005	MYR	10.6	10.7	10.4	10.6	10.6	0.0 (0.0%)	226,500
9 Nov 2005	MYR	10.6	10.7	10.5	10.6	10.6	-0.1 (-0.93%)	55,200
8 Nov 2005	MYR	10.7	10.7	10.6	10.7	10.7	0.0 (0.0%)	232,600
7 Nov 2005	MYR	10.7	10.8	10.6	10.7	10.7	0.0 (0.0%)	231,900
2 Nov 2005	MYR	10.6	10.7	10.5	10.7	10.7	+0.2 (+1.90%)	53,500
31 Oct 2005	MYR	10.5	10.6	10.4	10.5	10.5	0.0 (0.0%)	157,600
28 Oct 2005	MYR	10.5	10.6	10.5	10.5	10.5	0.0 (0.0%)	125,700
27 Oct 2005	MYR	10.5	10.6	10.4	10.5	10.5	-0.1 (-0.94%)	130,800
26 Oct 2005	MYR	10.5	10.7	10.5	10.6	10.6	+0.1 (+0.95%)	189,900
25 Oct 2005	MYR	10.5	10.6	10.5	10.5	10.5	0.0 (0.0%)	544,300
24 Oct 2005	MYR	10.6	10.6	10.3	10.5	10.5	-0.1 (-0.94%)	507,800
21 Oct 2005	MYR	10.4	10.6	10.4	10.6	10.6	+0.2 (+1.92%)	305,700
20 Oct 2005	MYR	10.7	10.7	10.4	10.4	10.4	-0.2 (-1.89%)	436,000
19 Oct 2005	MYR	10.8	11	10.6	10.6	10.6	-0.2 (-1.85%)	211,800
18 Oct 2005	MYR	11.1	11.2	10.7	10.8	10.8	-0.4 (-3.57%)	236,800
17 Oct 2005	MYR	11.2	11.2	11.1	11.2	11.2	0.0 (0.0%)	100,400
14 Oct 2005	MYR	11.2	11.2	11	11.2	11.2	+0.1 (+0.90%)	194,900
13 Oct 2005	MYR	11.2	11.4	11.1	11.1	11.1	-0.1 (-0.89%)	364,100
12 Oct 2005	MYR	11.2	11.2	11.1	11.2	11.2	0.0 (0.0%)	36,900
11 Oct 2005	MYR	11.2	11.4	11	11.2	11.2	0.0 (0.0%)	309,500
10 Oct 2005	MYR	11.3	11.3	11.1	11.2	11.2	-0.2 (-1.75%)	553,200