Chin Well Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.745	0.745	0.745	0.745	0.745	494,000
2026-10-15	0.755	0.755	0.755	0.755	0.755	0
2026-10-14	0.755	0.755	0.755	0.755	0.755	0
2026-10-13	0.755	0.755	0.755	0.755	0.755	0
2026-10-12	0.750	0.755	0.750	0.755	0.755	18,500
2026-10-09	0.750	0.750	0.745	0.750	0.750	48,200
2026-10-08	0.760	0.760	0.750	0.750	0.750	5,600
2026-10-07	0.750	0.750	0.750	0.750	0.750	0
2026-10-06	0.750	0.750	0.750	0.750	0.750	106,000
2026-10-05	0.750	0.750	0.750	0.750	0.750	6,000
2026-10-02	0.755	0.755	0.750	0.750	0.750	3,500
2026-10-01	0.755	0.755	0.755	0.755	0.755	500
2026-09-30	0.750	0.750	0.750	0.750	0.750	35,000
2026-09-29	0.740	0.740	0.740	0.740	0.740	0
2026-09-28	0.745	0.750	0.740	0.740	0.740	123,200
2026-09-25	0.780	0.780	0.740	0.740	0.740	317,800
2026-09-24	0.785	0.785	0.770	0.780	0.780	28,000
2026-09-23	0.785	0.785	0.780	0.780	0.780	22,100
2026-09-22	0.785	0.785	0.785	0.785	0.785	15,400
2026-09-21	0.785	0.785	0.785	0.785	0.785	0
2026-09-18	0.755	0.795	0.750	0.785	0.785	129,500
2026-09-17	0.760	0.760	0.760	0.760	0.760	0
2026-09-16	0.760	0.760	0.760	0.760	0.760	0
2026-09-15	0.770	0.770	0.755	0.760	0.760	48,800
2026-09-14	0.760	0.760	0.760	0.760	0.760	11,300
2026-09-11	0.755	0.840	0.750	0.755	0.755	29,300
2026-09-10	0.750	0.780	0.750	0.775	0.775	35,000
2026-09-09	0.750	0.750	0.750	0.750	0.750	5,500
2026-09-08	0.755	0.755	0.750	0.750	0.750	5,200
2026-09-07	0.780	0.780	0.780	0.780	0.780	25,000
2026-09-04	0.780	0.780	0.780	0.780	0.780	0
2026-09-03	0.740	0.780	0.740	0.780	0.780	76,100
2026-09-02	0.740	0.795	0.740	0.795	0.795	53,000
2026-09-01	0.740	0.740	0.740	0.740	0.740	10,000
2026-08-31	0.750	0.750	0.750	0.750	0.750	0
2026-08-28	0.750	0.750	0.750	0.750	0.750	1,000
2026-08-27	0.790	0.795	0.785	0.790	0.790	70,000
2026-08-26	0.790	0.800	0.790	0.800	0.800	60,500
2026-08-25	0.800	0.800	0.800	0.800	0.800	0
2026-08-24	0.785	0.800	0.785	0.800	0.800	12,000
2026-08-21	0.750	0.790	0.750	0.790	0.790	21,500
2026-08-20	0.780	0.795	0.780	0.795	0.795	10,000
2026-08-19	0.760	0.760	0.760	0.760	0.760	0
2026-08-18	0.750	0.760	0.750	0.760	0.760	28,000
2026-08-17	0.780	0.785	0.745	0.745	0.745	107,500
2026-08-14	0.780	0.800	0.770	0.780	0.780	66,000
2026-08-13	0.800	0.800	0.770	0.780	0.780	21,000
2026-08-12	0.800	0.800	0.800	0.800	0.800	19,000
2026-08-11	0.780	0.780	0.780	0.780	0.780	6,700
2026-08-10	0.780	0.800	0.770	0.800	0.800	223,300
2026-08-07	0.740	0.775	0.740	0.770	0.770	95,600
2026-08-06	0.700	0.720	0.700	0.710	0.710	34,000
2026-08-05	0.695	0.700	0.695	0.700	0.700	23,300
2026-08-04	0.700	0.700	0.700	0.700	0.700	3,900
2026-08-03	0.700	0.700	0.700	0.700	0.700	84,600
2026-07-31	0.695	0.695	0.695	0.695	0.695	9,300
2026-07-30	0.700	0.700	0.700	0.700	0.700	50,000
2026-07-29	0.705	0.705	0.700	0.700	0.700	13,200
2026-07-28	0.710	0.710	0.705	0.705	0.705	7,500
2026-07-27	0.705	0.710	0.705	0.710	0.710	14,400

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	0.0105 MYR
2024-10-24	0.0176 MYR
2023-10-23	0.0071 MYR
2023-04-25	0.0480 MYR
2022-10-21	0.0800 MYR
2022-04-22	0.0540 MYR
2021-10-27	0.0180 MYR
2021-04-22	0.0150 MYR
2020-04-23	0.0150 MYR
2019-10-24	0.0335 MYR
2019-04-24	0.0450 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.