Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	1.220	1.220	1.220	1.220	1.182	8,000
2024-06-27	1.220	1.220	1.210	1.210	1.172	32,100
2024-06-26	1.210	1.230	1.210	1.230	1.191	28,200
2024-06-25	1.220	1.230	1.210	1.210	1.172	18,300
2024-06-24	1.230	1.230	1.210	1.220	1.182	116,400
2024-06-21	1.250	1.250	1.220	1.220	1.182	8,000
2024-06-20	1.230	1.230	1.220	1.220	1.182	62,200
2024-06-19	1.220	1.230	1.220	1.230	1.191	45,600
2024-06-18	1.250	1.250	1.230	1.230	1.191	66,800
2024-06-14	1.220	1.240	1.220	1.240	1.201	30,500
2024-06-13	1.230	1.250	1.210	1.220	1.182	109,000
2024-06-12	1.250	1.250	1.230	1.230	1.191	50,200
2024-06-11	1.220	1.230	1.210	1.230	1.191	37,000
2024-06-10	1.200	1.210	1.200	1.210	1.172	14,500
2024-06-07	1.230	1.230	1.190	1.200	1.162	269,700
2024-06-06	1.210	1.230	1.210	1.230	1.191	50,400
2024-06-05	1.220	1.220	1.200	1.210	1.172	11,000
2024-06-04	1.210	1.250	1.200	1.250	1.211	23,900
2024-05-31	1.230	1.230	1.190	1.190	1.152	569,600
2024-05-30	1.260	1.260	1.230	1.240	1.201	204,600
2024-05-29	1.270	1.270	1.260	1.260	1.220	57,600
2024-05-28	1.270	1.270	1.270	1.270	1.230	8,000
2024-05-27	1.270	1.270	1.260	1.260	1.220	13,000
2024-05-24	1.270	1.270	1.260	1.270	1.230	96,100
2024-05-23	1.270	1.290	1.270	1.270	1.230	104,500
2024-05-21	1.290	1.290	1.270	1.270	1.230	68,500
2024-05-20	1.320	1.330	1.290	1.290	1.249	58,500
2024-05-17	1.260	1.330	1.260	1.310	1.269	92,000
2024-05-16	1.260	1.270	1.260	1.260	1.220	43,200
2024-05-15	1.220	1.260	1.220	1.260	1.220	107,300
2024-05-14	1.240	1.250	1.230	1.230	1.191	115,000
2024-05-13	1.230	1.230	1.220	1.230	1.191	28,000
2024-05-10	1.220	1.230	1.220	1.230	1.191	66,800
2024-05-09	1.210	1.220	1.210	1.220	1.182	13,000
2024-05-08	1.220	1.230	1.210	1.210	1.172	230,900
2024-05-07	1.220	1.230	1.210	1.210	1.172	88,200
2024-05-06	1.220	1.220	1.210	1.210	1.172	78,600
2024-05-03	1.210	1.210	1.200	1.200	1.162	41,000
2024-05-02	1.200	1.220	1.200	1.210	1.172	338,100
2024-04-30	1.250	1.250	1.190	1.190	1.152	107,700
2024-04-29	1.210	1.250	1.210	1.250	1.211	88,000
2024-04-26	1.200	1.210	1.200	1.200	1.162	16,000
2024-04-25	1.200	1.200	1.190	1.200	1.162	37,900
2024-04-24	1.200	1.200	1.190	1.190	1.152	30,000
2024-04-23	1.200	1.200	1.190	1.200	1.162	15,000
2024-04-22	1.220	1.220	1.190	1.190	1.152	187,000
2024-04-19	1.200	1.200	1.200	1.200	1.162	26,500
2024-04-17	1.200	1.200	1.200	1.200	1.162	13,000
2024-04-16	1.200	1.200	1.200	1.200	1.162	37,000
2024-04-15	1.200	1.220	1.200	1.220	1.182	20,500
2024-04-12	1.200	1.210	1.200	1.210	1.172	14,400
2024-04-09	1.200	1.200	1.190	1.190	1.152	41,900
2024-04-08	1.200	1.200	1.200	1.200	1.162	34,000
2024-04-05	1.200	1.200	1.180	1.190	1.152	350,500
2024-04-04	1.210	1.210	1.190	1.200	1.162	317,500
2024-04-03	1.220	1.220	1.200	1.200	1.162	54,500
2024-04-02	1.200	1.220	1.190	1.220	1.182	25,200
2024-04-01	1.200	1.200	1.190	1.190	1.152	28,000
2024-03-29	1.200	1.210	1.190	1.210	1.172	81,700
2024-03-27	1.200	1.210	1.200	1.210	1.172	42,700

← NewerPage 10 of 20 · 1,185 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.