Hengyuan Refining Company Bhd (HENY)

HENY
🏛️ 말레이시아 →
0.96
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 3.52 3.55 3.51 3.52 0.3M
2022-12-29 3.50 3.54 3.49 3.52 1.0M
2022-12-28 3.60 3.64 3.51 3.54 0.6M
2022-12-27 3.50 3.66 3.49 3.60 1.8M
2022-12-23 3.49 3.52 3.47 3.47 0.5M
2022-12-22 3.53 3.55 3.49 3.50 0.4M
2022-12-21 3.52 3.52 3.48 3.52 0.3M
2022-12-20 3.48 3.49 3.46 3.47 0.4M
2022-12-19 3.52 3.52 3.47 3.49 0.6M
2022-12-16 3.55 3.55 3.51 3.54 0.4M
2022-12-15 3.62 3.66 3.53 3.55 0.7M
2022-12-14 3.55 3.62 3.53 3.61 1.1M
2022-12-13 3.46 3.55 3.45 3.51 0.8M
2022-12-12 3.50 3.51 3.44 3.45 1.0M
2022-12-09 3.51 3.54 3.47 3.48 1.2M
2022-12-08 3.56 3.58 3.50 3.51 1.6M
2022-12-07 3.61 3.62 3.55 3.56 0.9M
2022-12-06 3.58 3.64 3.56 3.61 1.2M
2022-12-05 3.62 3.66 3.57 3.58 2.1M
2022-12-02 3.65 3.65 3.58 3.62 1.7M
2022-12-01 3.60 3.69 3.59 3.65 3.5M
2022-11-30 3.80 3.80 3.45 3.57 22.6M
2022-11-29 4.47 4.66 4.40 4.55 0.7M
2022-11-25 4.58 4.60 4.47 4.50 0.6M
2022-11-24 4.42 4.65 4.42 4.60 0.7M
2022-11-23 4.45 4.61 4.42 4.52 1.1M
2022-11-22 4.49 4.58 4.40 4.45 0.5M
2022-11-21 4.40 4.53 4.35 4.45 0.5M
2022-11-17 4.42 4.65 4.38 4.54 1.4M
2022-11-16 4.46 4.50 4.41 4.41 0.3M
2022-11-15 4.38 4.44 4.36 4.44 0.5M
2022-11-14 4.53 4.54 4.41 4.48 0.5M
2022-11-11 4.43 4.51 4.34 4.49 1.0M
2022-11-10 4.43 4.45 4.32 4.33 1.9M
2022-11-09 4.60 4.60 4.51 4.54 0.8M
2022-11-08 4.74 4.79 4.63 4.67 0.7M
2022-11-07 4.84 4.94 4.66 4.73 1.9M
2022-11-04 4.65 4.85 4.65 4.76 1.4M
2022-11-03 4.83 4.88 4.60 4.65 2.4M
2022-11-02 4.30 4.97 4.30 4.78 7.9M
2022-11-01 4.25 4.32 4.20 4.29 0.7M
2022-10-31 4.23 4.25 4.19 4.25 0.4M
2022-10-28 4.24 4.24 4.18 4.21 0.3M
2022-10-27 4.19 4.23 4.16 4.20 0.7M
2022-10-26 4.17 4.19 4.10 4.14 0.6M
2022-10-25 4.28 4.28 4.12 4.14 1.1M
2022-10-21 4.26 4.30 4.24 4.27 0.6M
2022-10-20 4.19 4.25 4.15 4.25 0.9M
2022-10-19 4.18 4.23 4.10 4.13 0.4M
2022-10-18 4.20 4.21 4.15 4.18 0.3M
2022-10-17 4.12 4.18 4.06 4.18 0.5M
2022-10-14 4.12 4.19 4.11 4.13 0.6M
2022-10-13 4.13 4.16 4.05 4.09 0.6M
2022-10-12 4.05 4.21 4.03 4.11 1.2M
2022-10-11 4.26 4.26 4.05 4.08 1.4M
2022-10-07 4.29 4.30 4.18 4.26 0.5M
2022-10-06 4.40 4.40 4.26 4.28 0.7M
2022-10-05 4.33 4.47 4.27 4.29 1.6M
2022-10-04 4.16 4.32 4.16 4.27 1.4M
2022-10-03 4.10 4.10 4.03 4.10 0.6M
2022-09-30 4.09 4.11 4.02 4.11 0.8M
2022-09-29 4.18 4.25 4.10 4.17 1.1M
2022-09-28 4.25 4.25 4.07 4.10 1.1M
2022-09-27 4.25 4.28 4.20 4.25 0.5M
2022-09-26 4.29 4.29 4.16 4.23 1.2M
2022-09-23 4.39 4.45 4.33 4.34 0.6M
2022-09-22 4.38 4.41 4.30 4.39 0.8M
2022-09-21 4.30 4.48 4.23 4.44 1.4M
2022-09-20 4.45 4.48 4.26 4.33 2.3M
2022-09-19 4.61 4.67 4.39 4.43 1.4M
2022-09-15 4.71 4.71 4.59 4.62 0.8M
2022-09-14 4.60 4.72 4.55 4.61 1.0M
2022-09-13 4.65 4.74 4.59 4.67 1.2M
2022-09-12 4.62 4.68 4.54 4.57 1.3M
2022-09-09 4.50 4.66 4.50 4.60 1.6M
2022-09-08 4.42 4.64 4.39 4.52 2.2M
2022-09-07 4.82 4.82 4.56 4.59 3.3M
2022-09-06 4.92 4.95 4.82 4.86 1.7M
2022-09-05 4.80 4.93 4.73 4.85 2.7M
2022-09-02 5.29 5.29 4.72 4.80 6.6M
2022-09-01 5.39 5.61 5.15 5.24 7.8M
2022-08-30 5.61 5.63 5.29 5.35 2.9M
2022-08-29 5.20 5.65 5.15 5.40 3.7M
2022-08-26 5.85 5.85 5.32 5.34 5.1M
2022-08-25 5.46 5.95 5.38 5.81 8.8M
2022-08-24 5.70 6.08 5.08 5.29 17.0M
2022-08-23 4.30 5.59 4.25 5.59 10.0M
2022-08-22 4.21 4.31 4.21 4.30 1.4M
2022-08-19 4.13 4.28 4.13 4.19 1.5M
2022-08-18 4.04 4.13 4.03 4.09 1.1M
2022-08-17 4.03 4.11 4.00 4.04 1.0M
2022-08-16 4.08 4.10 3.98 4.02 1.5M
2022-08-15 4.24 4.24 4.10 4.11 0.7M
2022-08-12 4.19 4.26 4.18 4.19 0.6M
2022-08-11 4.12 4.18 4.12 4.15 0.4M
2022-08-10 4.18 4.18 4.07 4.07 0.4M
2022-08-09 4.15 4.18 4.10 4.11 0.2M
2022-08-08 4.13 4.14 4.07 4.10 0.5M
2022-08-05 4.15 4.15 4.07 4.13 0.6M
2022-08-04 4.20 4.22 4.15 4.17 0.7M
2022-08-03 4.18 4.28 4.16 4.20 0.6M
2022-08-02 4.25 4.31 4.17 4.17 1.0M
2022-08-01 4.46 4.46 4.28 4.31 1.0M
2022-07-29 4.38 4.49 4.32 4.42 1.7M
2022-07-28 4.19 4.36 4.17 4.35 1.3M
2022-07-27 4.14 4.17 4.13 4.15 0.2M
2022-07-26 4.10 4.22 4.07 4.15 0.6M
2022-07-25 4.15 4.15 4.07 4.10 0.4M
2022-07-22 4.09 4.17 4.07 4.17 0.7M
2022-07-21 4.22 4.22 4.10 4.11 1.1M
2022-07-20 4.22 4.26 4.18 4.20 0.9M
2022-07-19 4.18 4.25 4.10 4.13 1.1M
2022-07-18 3.91 4.18 3.91 4.18 1.1M
2022-07-15 4.01 4.03 3.91 3.91 0.9M
2022-07-14 4.03 4.11 4.00 4.02 0.4M
2022-07-13 4.05 4.05 3.89 4.05 1.9M
2022-07-12 4.21 4.21 4.07 4.09 1.0M
2022-07-08 4.25 4.34 4.18 4.22 1.0M
2022-07-07 4.15 4.23 4.02 4.17 1.8M
2022-07-06 4.42 4.42 4.13 4.17 4.0M
2022-07-05 4.55 4.66 4.55 4.62 0.7M
2022-07-04 4.65 4.65 4.45 4.53 1.5M
2022-07-01 4.75 4.75 4.58 4.65 1.4M
2022-06-30 5.04 5.07 4.85 4.85 1.2M
2022-06-29 4.90 5.11 4.85 5.03 2.8M
2022-06-28 4.93 4.98 4.75 4.95 3.1M
2022-06-27 4.56 4.91 4.52 4.87 2.6M
2022-06-24 4.54 4.57 4.50 4.52 0.6M
2022-06-23 4.52 4.61 4.46 4.54 1.0M
2022-06-22 4.75 4.80 4.43 4.56 2.6M
2022-06-21 4.42 4.74 4.34 4.70 4.3M
2022-06-20 4.59 4.68 4.27 4.34 4.1M
2022-06-17 4.80 4.82 4.56 4.75 3.2M
2022-06-16 5.16 5.16 4.81 4.86 3.8M
2022-06-15 5.47 5.47 4.93 5.05 5.5M
2022-06-14 5.13 5.54 5.11 5.45 3.2M
2022-06-13 5.62 5.65 5.13 5.25 6.7M
2022-06-10 6.15 6.19 5.78 5.80 3.3M
2022-06-09 6.23 6.33 6.17 6.20 1.7M
2022-06-08 6.32 6.38 6.10 6.24 2.3M
2022-06-07 6.34 6.47 6.28 6.30 3.5M
2022-06-03 6.35 6.45 6.23 6.29 5.2M
2022-06-02 6.37 6.49 6.20 6.30 4.1M
2022-06-01 6.22 6.47 6.15 6.40 4.3M
2022-05-31 6.00 6.32 5.95 6.25 9.3M
2022-05-30 6.38 6.70 6.34 6.70 4.6M
2022-05-27 6.46 6.46 6.18 6.32 3.8M
2022-05-26 6.52 6.58 6.11 6.27 3.6M
2022-05-25 6.50 6.73 6.03 6.40 8.4M
2022-05-24 7.30 7.32 6.52 6.60 9.1M
2022-05-23 7.30 7.44 7.24 7.30 4.4M
2022-05-20 7.35 7.36 7.15 7.27 3.2M
2022-05-19 7.05 7.70 7.00 7.17 10.5M
2022-05-18 7.49 7.50 7.18 7.39 4.1M
2022-05-17 7.20 7.40 7.20 7.40 6.5M
2022-05-13 6.90 7.06 6.73 6.98 5.2M
2022-05-12 6.85 7.18 6.55 6.56 12.4M
2022-05-11 6.38 6.80 6.28 6.73 6.5M
2022-05-10 6.40 6.51 6.11 6.42 7.2M
2022-05-09 6.34 6.87 6.33 6.69 7.0M
2022-05-06 6.43 6.67 6.25 6.34 4.9M
2022-05-05 6.09 6.68 6.09 6.53 11.5M
2022-04-29 5.25 5.97 5.25 5.81 12.5M
2022-04-28 4.83 5.24 4.83 5.21 4.1M
2022-04-27 4.62 4.81 4.61 4.81 1.5M
2022-04-26 4.62 4.73 4.60 4.66 0.7M
2022-04-25 4.54 4.76 4.48 4.62 1.4M
2022-04-22 4.36 4.65 4.36 4.60 2.8M
2022-04-21 4.19 4.39 4.15 4.36 1.8M
2022-04-20 4.11 4.17 4.11 4.16 0.2M
2022-04-18 4.12 4.12 4.07 4.11 0.1M
2022-04-15 4.08 4.15 4.08 4.12 0.1M
2022-04-14 4.16 4.19 4.11 4.12 0.3M
2022-04-13 4.17 4.20 4.17 4.17 0.4M
2022-04-12 4.07 4.14 4.06 4.13 0.2M
2022-04-11 4.19 4.19 4.08 4.09 0.3M
2022-04-08 4.07 4.18 4.07 4.17 0.7M
2022-04-07 4.05 4.09 4.05 4.07 0.4M
2022-04-06 4.05 4.08 4.04 4.08 0.3M
2022-04-05 3.99 4.04 3.96 4.00 0.3M
2022-04-04 3.89 3.97 3.88 3.97 0.2M
2022-04-01 3.93 3.93 3.90 3.92 0.1M
2022-03-31 3.90 3.97 3.90 3.97 0.1M
2022-03-30 3.88 3.95 3.83 3.94 0.1M
2022-03-29 3.91 3.92 3.88 3.90 0.2M
2022-03-28 3.99 4.00 3.92 3.95 0.2M
2022-03-25 4.05 4.06 4.00 4.00 0.1M
2022-03-24 4.05 4.08 4.03 4.05 0.3M
2022-03-23 3.93 4.00 3.93 3.99 0.2M
2022-03-22 4.01 4.04 3.96 3.97 0.1M
2022-03-21 3.97 4.03 3.95 4.01 0.1M
2022-03-18 3.91 3.96 3.88 3.93 0.3M
2022-03-17 3.83 3.93 3.82 3.89 0.3M
2022-03-16 3.70 3.84 3.70 3.83 0.1M
2022-03-15 3.85 3.85 3.71 3.75 0.6M
2022-03-14 3.89 3.95 3.84 3.85 0.2M
2022-03-11 3.88 3.91 3.85 3.90 0.2M
2022-03-10 3.90 3.90 3.82 3.90 0.5M
2022-03-09 3.90 3.98 3.90 3.95 0.8M
2022-03-08 3.90 3.92 3.82 3.86 1.3M
2022-03-07 4.20 4.26 3.89 3.95 2.0M
2022-03-04 4.25 4.27 4.05 4.06 1.7M
2022-03-03 4.29 4.39 4.23 4.30 2.3M
2022-03-02 4.29 4.35 4.22 4.24 1.0M
2022-03-01 4.40 4.46 4.14 4.18 1.6M
2022-02-28 4.40 4.44 4.24 4.28 0.6M
2022-02-25 4.50 4.54 4.29 4.36 1.3M
2022-02-24 4.22 4.66 4.18 4.56 3.2M
2022-02-23 4.24 4.24 4.15 4.22 0.2M
2022-02-22 4.18 4.27 4.12 4.27 0.7M
2022-02-21 4.14 4.20 4.11 4.15 0.4M
2022-02-18 4.10 4.17 4.08 4.10 0.3M
2022-02-17 4.20 4.20 4.11 4.12 0.6M
2022-02-16 4.26 4.28 4.18 4.21 0.6M
2022-02-15 4.37 4.42 4.31 4.35 0.5M
2022-02-14 4.29 4.46 4.25 4.36 1.0M
2022-02-11 4.16 4.21 4.12 4.15 0.4M
2022-02-10 4.17 4.20 4.10 4.17 0.2M
2022-02-09 4.04 4.21 4.04 4.12 0.5M
2022-02-08 4.12 4.21 4.09 4.09 0.3M
2022-02-07 4.23 4.35 4.16 4.21 0.7M
2022-02-04 4.10 4.23 4.10 4.21 0.6M
2022-02-03 4.07 4.10 4.05 4.09 0.2M
2022-01-31 3.95 4.08 3.95 4.06 0.3M
2022-01-28 3.93 3.95 3.92 3.92 0.1M
2022-01-27 3.97 4.00 3.84 3.91 0.2M
2022-01-26 3.91 3.97 3.91 3.96 0.1M
2022-01-25 3.91 3.98 3.80 3.93 0.2M
2022-01-24 3.92 3.96 3.88 3.91 0.2M
2022-01-21 4.00 4.00 3.89 3.91 0.2M
2022-01-20 4.01 4.17 4.01 4.03 0.4M
2022-01-19 3.91 4.09 3.90 4.02 0.5M
2022-01-17 3.87 3.95 3.83 3.88 0.1M
2022-01-14 3.88 3.93 3.85 3.86 0.2M
2022-01-13 3.95 3.99 3.91 3.91 0.3M
2022-01-12 3.98 3.99 3.90 3.91 0.2M
2022-01-11 3.94 3.94 3.89 3.90 0.2M
2022-01-10 3.93 3.98 3.90 3.96 0.1M
2022-01-07 3.95 3.95 3.86 3.93 0.2M
2022-01-06 3.89 3.89 3.83 3.84 0.1M
2022-01-05 3.93 3.98 3.88 3.89 0.2M
2022-01-04 3.90 3.93 3.86 3.91 0.2M
2022-01-03 3.86 3.92 3.86 3.90 0.1M