Hengyuan Refining Company Bhd (HENY)

HENY
🏛️ Malaisie →
0.96
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 1.08 1.08 1.07 1.07 2.3K
09:05 1.07 1.07 1.07 1.07 48.0K
09:10 1.06 1.07 1.06 1.07 2.3K
09:20 1.07 1.07 1.07 1.07 4.0K
09:25 1.08 1.08 1.08 1.08 5.0K
09:30 1.07 1.07 1.07 1.07 27.0K
09:35 1.07 1.07 1.07 1.07 32.5K
09:45 1.07 1.07 1.07 1.07 12.9K
09:50 1.07 1.07 1.07 1.07 31.0K
09:55 1.07 1.07 1.07 1.07 5.0K
10:00 1.06 1.07 1.06 1.07 11.2K
10:05 1.07 1.07 1.07 1.07 10.0K
10:15 1.07 1.07 1.07 1.07 4.1K
10:20 1.07 1.07 1.07 1.07 36.7K
10:25 1.07 1.07 1.07 1.07 28.0K
10:30 1.07 1.07 1.07 1.07 30.0K
10:35 1.08 1.09 1.08 1.09 61.3K
10:40 1.08 1.08 1.08 1.08 2.0K
10:45 1.08 1.09 1.08 1.09 55.9K
10:50 1.08 1.08 1.08 1.08 14.0K
11:05 1.08 1.08 1.08 1.08 2.9K
11:10 1.08 1.08 1.08 1.08 5.0K
11:15 1.08 1.08 1.08 1.08 17.1K
11:20 1.08 1.08 1.08 1.08 12.9K
11:25 1.08 1.08 1.08 1.08 8.1K
11:30 1.07 1.07 1.07 1.07 20.0K
11:35 1.08 1.08 1.07 1.07 31.0K
11:40 1.07 1.07 1.07 1.07 50.0K
11:45 1.07 1.07 1.07 1.07 26.5K
11:50 1.07 1.07 1.07 1.07 35.0K
11:55 1.07 1.07 1.07 1.07 3.2K
12:00 1.07 1.07 1.07 1.07 3.0K
12:05 1.07 1.07 1.07 1.07 7.0K
12:15 1.07 1.07 1.07 1.07 3.0K
12:20 1.07 1.07 1.07 1.07 10.0K
12:25 1.06 1.06 1.06 1.06 25.5K
14:30 1.06 1.06 1.06 1.06 1.4K
14:40 1.06 1.06 1.06 1.06 27.3K
14:45 1.07 1.07 1.07 1.07 15.0K
14:50 1.07 1.07 1.06 1.07 30.2K
14:55 1.07 1.07 1.07 1.07 5.0K
15:00 1.06 1.06 1.06 1.06 1.5K
15:05 1.06 1.06 1.06 1.06 4.0K
15:15 1.06 1.06 1.06 1.06 10.0K
15:20 1.06 1.06 1.06 1.06 26.0K
15:25 1.06 1.06 1.05 1.06 110.1K
15:30 1.06 1.06 1.05 1.06 25.0K
15:35 1.06 1.06 1.06 1.06 19.8K
15:45 1.06 1.06 1.06 1.06 3.0K
15:50 1.06 1.06 1.06 1.06 20.0K
15:55 1.05 1.06 1.05 1.06 27.8K
16:05 1.06 1.06 1.06 1.06 26.7K
16:10 1.05 1.05 1.05 1.05 2.3K
16:15 1.06 1.06 1.05 1.05 20.8K
16:25 1.06 1.06 1.06 1.06 10.0K
16:30 1.06 1.06 1.05 1.06 30.6K
16:35 1.07 1.07 1.06 1.06 48.1K
16:40 1.07 1.07 1.07 1.07 3.4K
16:50 1.07 1.07 1.07 1.07 28.9K
16:55 1.07 1.07 1.07 1.07 69.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 0.94 1.03 0.93 0.96 5.4M
2025-10-02 0.93 0.97 0.93 0.96 1.1M
2025-10-01 0.91 0.96 0.91 0.92 2.7M
2025-09-30 1.14 1.14 1.09 1.12 1.5M
2025-09-29 1.06 1.13 1.05 1.12 1.5M
2025-09-26 1.08 1.09 1.05 1.07 1.2M
2025-09-25 1.06 1.09 1.04 1.07 0.8M
2025-09-24 1.09 1.09 1.03 1.06 1.4M
2025-09-23 1.17 1.17 1.09 1.09 2.9M
2025-09-22 1.21 1.22 1.16 1.17 1.1M
2025-09-19 1.24 1.24 1.18 1.22 0.8M
2025-09-18 1.25 1.27 1.23 1.25 0.2M
2025-09-17 1.16 1.27 1.16 1.25 0.7M
2025-09-12 1.17 1.17 1.15 1.16 0.4M
2025-09-11 1.20 1.20 1.15 1.17 0.2M
2025-09-10 1.20 1.20 1.16 1.18 0.2M
2025-09-09 1.17 1.20 1.16 1.17 0.3M
2025-09-08 1.19 1.19 1.16 1.16 0.4M
2025-09-04 1.20 1.20 1.18 1.19 0.1M
2025-09-03 1.20 1.22 1.19 1.21 0.1M
2025-09-02 1.23 1.23 1.18 1.22 0.3M
2025-08-29 1.25 1.28 1.21 1.23 0.6M
2025-08-28 1.28 1.28 1.26 1.28 0.1M
2025-08-27 1.26 1.27 1.26 1.27 0.1M
2025-08-26 1.26 1.27 1.26 1.26 0.1M
2025-08-25 1.29 1.29 1.26 1.27 0.1M
2025-08-22 1.30 1.30 1.28 1.29 0.2M
2025-08-21 1.28 1.31 1.26 1.28 0.3M
2025-08-20 1.27 1.27 1.25 1.26 0.3M
2025-08-19 1.28 1.28 1.27 1.27 0.2M
2025-08-18 1.27 1.28 1.26 1.27 0.1M
2025-08-15 1.28 1.30 1.26 1.26 0.1M
2025-08-14 1.29 1.29 1.26 1.26 0.1M
2025-08-13 1.28 1.32 1.27 1.28 0.2M
2025-08-12 1.28 1.30 1.28 1.28 0.1M
2025-08-11 1.27 1.28 1.25 1.27 0.1M
2025-08-08 1.27 1.28 1.26 1.27 0.2M
2025-08-07 1.28 1.30 1.27 1.27 0.3M
2025-08-06 1.30 1.31 1.28 1.29 0.3M
2025-08-05 1.30 1.31 1.29 1.30 0.2M
2025-08-04 1.33 1.33 1.29 1.30 0.3M
2025-08-01 1.35 1.36 1.30 1.33 0.4M
2025-07-31 1.40 1.42 1.35 1.36 0.9M
2025-07-30 1.31 1.39 1.30 1.39 1.0M
2025-07-29 1.29 1.30 1.28 1.29 0.2M
2025-07-28 1.32 1.32 1.29 1.29 0.2M
2025-07-25 1.30 1.35 1.29 1.32 0.5M
2025-07-24 1.33 1.33 1.28 1.30 0.4M
2025-07-23 1.30 1.32 1.30 1.32 0.5M
2025-07-22 1.31 1.35 1.31 1.31 0.5M
2025-07-21 1.39 1.39 1.29 1.31 1.9M
2025-07-18 1.44 1.48 1.36 1.39 1.9M
2025-07-17 1.47 1.50 1.44 1.44 0.9M
2025-07-16 1.55 1.55 1.48 1.49 1.2M
2025-07-15 1.60 1.61 1.54 1.56 1.6M
2025-07-14 1.63 1.66 1.62 1.65 0.3M
2025-07-11 1.61 1.63 1.61 1.61 0.2M
2025-07-10 1.64 1.64 1.62 1.62 0.2M
2025-07-09 1.64 1.66 1.63 1.65 0.3M
2025-07-08 1.63 1.64 1.62 1.62 0.1M
2025-07-07 1.64 1.64 1.62 1.62 0.4M
2025-07-04 1.66 1.67 1.65 1.66 0.2M
2025-07-03 1.69 1.70 1.66 1.68 0.4M
2025-07-02 1.66 1.69 1.64 1.66 0.4M
2025-07-01 1.65 1.66 1.63 1.65 0.4M
2025-06-30 1.68 1.68 1.64 1.66 0.8M
2025-06-26 1.71 1.72 1.68 1.69 0.7M
2025-06-25 1.74 1.74 1.71 1.71 0.9M
2025-06-24 1.80 1.80 1.74 1.75 2.2M
2025-06-23 1.95 2.00 1.92 1.92 3.1M
2025-06-20 1.87 1.90 1.83 1.85 1.1M
2025-06-19 1.86 1.91 1.82 1.89 2.0M
2025-06-18 1.95 1.96 1.83 1.86 1.7M
2025-06-17 1.90 1.90 1.78 1.85 2.0M
2025-06-16 1.93 2.05 1.90 1.91 5.6M
2025-06-13 1.78 1.93 1.76 1.85 5.6M
2025-06-12 1.64 1.72 1.64 1.72 1.3M
2025-06-11 1.65 1.66 1.60 1.60 0.3M
2025-06-10 1.64 1.70 1.61 1.65 0.4M
2025-06-09 1.64 1.64 1.62 1.64 0.1M
2025-06-06 1.68 1.68 1.60 1.66 0.1M
2025-06-05 1.59 1.72 1.59 1.68 0.4M
2025-06-04 1.60 1.65 1.59 1.59 0.1M
2025-06-03 1.66 1.67 1.61 1.61 0.3M
2025-05-30 1.60 1.76 1.60 1.66 0.6M
2025-05-29 1.64 1.64 1.57 1.60 0.9M
2025-05-28 1.69 1.73 1.69 1.71 0.2M
2025-05-27 1.68 1.69 1.65 1.67 0.1M
2025-05-26 1.73 1.73 1.67 1.68 0.2M
2025-05-23 1.69 1.81 1.69 1.73 0.5M
2025-05-22 1.65 1.68 1.61 1.67 0.1M
2025-05-21 1.76 1.76 1.67 1.68 0.4M
2025-05-20 1.76 1.78 1.71 1.77 0.2M
2025-05-19 1.80 1.80 1.70 1.71 0.4M
2025-05-16 1.88 1.88 1.80 1.82 0.4M
2025-05-15 1.93 1.98 1.85 1.89 0.7M
2025-05-14 1.68 2.00 1.66 1.94 2.0M
2025-05-13 1.64 1.65 1.62 1.64 0.3M
2025-05-09 1.61 1.61 1.59 1.60 0.1M
2025-05-08 1.57 1.63 1.57 1.60 0.4M
2025-05-07 1.56 1.61 1.56 1.57 0.2M
2025-05-06 1.56 1.57 1.53 1.56 0.1M
2025-05-05 1.58 1.64 1.54 1.57 0.3M
2025-05-02 1.57 1.58 1.57 1.58 0.3M
2025-04-30 1.58 1.60 1.57 1.59 0.3M
2025-04-29 1.58 1.59 1.57 1.58 0.2M
2025-04-28 1.60 1.62 1.56 1.59 0.2M
2025-04-25 1.52 1.60 1.52 1.59 0.7M
2025-04-24 1.53 1.55 1.52 1.52 0.1M
2025-04-23 1.51 1.57 1.50 1.53 0.2M
2025-04-22 1.46 1.52 1.46 1.49 0.1M
2025-04-21 1.54 1.54 1.49 1.51 0.2M
2025-04-18 1.52 1.56 1.51 1.54 0.1M
2025-04-17 1.50 1.56 1.50 1.54 0.1M
2025-04-16 1.50 1.54 1.50 1.50 0.1M
2025-04-15 1.52 1.55 1.50 1.55 0.1M
2025-04-14 1.55 1.58 1.55 1.55 0.1M
2025-04-11 1.50 1.57 1.46 1.51 0.3M
2025-04-10 1.46 1.56 1.45 1.55 0.3M
2025-04-09 1.47 1.50 1.38 1.40 0.3M
2025-04-08 1.54 1.54 1.48 1.51 0.4M
2025-04-07 1.65 1.65 1.47 1.50 0.6M
2025-04-04 1.70 1.70 1.65 1.66 0.0M
2025-04-03 1.68 1.72 1.68 1.71 0.0M
2025-04-02 1.71 1.72 1.68 1.69 0.1M
2025-03-28 1.75 1.76 1.73 1.74 0.1M
2025-03-27 1.74 1.76 1.72 1.76 0.1M
2025-03-26 1.73 1.75 1.73 1.74 0.1M
2025-03-25 1.75 1.76 1.73 1.73 0.1M
2025-03-24 1.79 1.81 1.75 1.75 0.1M
2025-03-21 1.76 1.79 1.76 1.79 0.1M
2025-03-20 1.75 1.77 1.75 1.76 0.0M
2025-03-19 1.75 1.77 1.73 1.75 0.1M
2025-03-17 1.78 1.79 1.74 1.75 0.1M
2025-03-14 1.73 1.75 1.69 1.74 0.1M
2025-03-13 1.67 1.73 1.67 1.73 0.2M
2025-03-12 1.65 1.70 1.64 1.66 0.1M
2025-03-11 1.68 1.68 1.60 1.65 0.5M
2025-03-10 1.72 1.75 1.68 1.68 0.5M
2025-03-07 1.73 1.74 1.69 1.72 0.2M
2025-03-06 1.75 1.78 1.73 1.74 0.1M
2025-03-05 1.73 1.78 1.72 1.78 0.1M
2025-03-04 1.83 1.83 1.72 1.73 0.4M
2025-03-03 1.81 1.84 1.81 1.81 0.1M
2025-02-28 1.88 1.90 1.80 1.85 0.3M
2025-02-27 1.85 1.87 1.84 1.86 0.2M
2025-02-26 1.85 1.87 1.84 1.86 0.1M
2025-02-25 1.86 1.89 1.84 1.84 0.3M
2025-02-24 1.89 1.89 1.85 1.85 0.2M
2025-02-21 1.89 1.92 1.87 1.91 0.2M
2025-02-20 1.95 1.95 1.87 1.90 0.6M
2025-02-19 1.97 1.97 1.93 1.95 0.3M
2025-02-18 2.00 2.00 1.96 1.96 0.3M
2025-02-17 2.00 2.00 1.98 2.00 0.2M
2025-02-14 2.00 2.01 1.99 1.99 0.2M
2025-02-13 2.01 2.01 1.98 1.99 0.3M
2025-02-12 2.01 2.03 2.01 2.02 0.1M
2025-02-10 2.01 2.02 2.00 2.01 0.1M
2025-02-07 2.00 2.04 2.00 2.02 0.2M
2025-02-06 2.00 2.03 1.99 2.02 0.2M
2025-02-05 1.98 2.00 1.98 1.99 0.1M
2025-02-04 2.02 2.02 1.98 1.98 0.2M
2025-02-03 2.01 2.03 1.98 2.02 0.3M
2025-01-31 1.99 2.01 1.99 2.00 0.1M
2025-01-28 1.98 2.00 1.97 1.99 0.6M
2025-01-27 2.02 2.04 1.99 1.99 0.5M
2025-01-24 2.03 2.04 2.01 2.02 0.4M
2025-01-23 2.10 2.10 2.00 2.02 2.0M
2025-01-22 2.13 2.13 2.10 2.11 0.1M
2025-01-21 2.10 2.13 2.09 2.12 0.2M
2025-01-20 2.11 2.14 2.10 2.11 0.3M
2025-01-17 2.10 2.11 2.08 2.11 0.2M
2025-01-16 2.13 2.13 2.09 2.10 0.3M
2025-01-15 2.13 2.13 2.09 2.09 0.4M
2025-01-14 2.17 2.18 2.13 2.14 0.2M
2025-01-13 2.18 2.22 2.15 2.17 1.2M
2025-01-10 2.09 2.11 2.08 2.10 0.3M
2025-01-09 2.12 2.12 2.05 2.09 1.2M
2025-01-08 2.17 2.18 2.10 2.14 0.6M
2025-01-07 2.26 2.26 2.16 2.19 0.4M
2025-01-06 2.22 2.26 2.22 2.24 0.7M
2025-01-03 2.22 2.25 2.20 2.22 0.4M
2025-01-02 2.16 2.24 2.16 2.19 0.8M