Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	1.200	1.210	1.200	1.210	1.172	42,700
2024-03-26	1.210	1.210	1.200	1.200	1.162	19,000
2024-03-25	1.180	1.210	1.180	1.200	1.162	17,200
2024-03-22	1.200	1.200	1.190	1.190	1.152	110,200
2024-03-21	1.190	1.200	1.170	1.200	1.162	16,800
2024-03-20	1.200	1.200	1.200	1.200	1.162	2,000
2024-03-19	1.200	1.210	1.190	1.190	1.152	155,000
2024-03-18	1.210	1.210	1.190	1.190	1.152	71,100
2024-03-15	1.200	1.200	1.170	1.180	1.143	130,800
2024-03-14	1.200	1.200	1.190	1.190	1.152	58,000
2024-03-13	1.200	1.200	1.200	1.200	1.162	23,500
2024-03-12	1.200	1.210	1.200	1.210	1.172	65,000
2024-03-11	1.200	1.200	1.190	1.200	1.162	81,700
2024-03-08	1.200	1.200	1.200	1.200	1.162	5,500
2024-03-07	1.220	1.220	1.190	1.200	1.162	35,800
2024-03-06	1.190	1.210	1.190	1.210	1.172	38,100
2024-03-05	1.210	1.210	1.200	1.200	1.162	68,300
2024-03-04	1.200	1.220	1.200	1.210	1.172	67,800
2024-03-01	1.200	1.210	1.200	1.210	1.172	51,000
2024-02-29	1.190	1.200	1.190	1.190	1.152	187,500
2024-02-28	1.210	1.210	1.180	1.200	1.162	545,800
2024-02-27	1.230	1.230	1.220	1.220	1.182	81,700
2024-02-26	1.240	1.240	1.220	1.230	1.191	162,700
2024-02-23	1.250	1.250	1.240	1.240	1.201	329,200
2024-02-22	1.250	1.250	1.240	1.240	1.201	54,600
2024-02-21	1.240	1.250	1.240	1.240	1.201	28,000
2024-02-20	1.250	1.260	1.230	1.240	1.201	123,900
2024-02-19	1.260	1.260	1.250	1.250	1.211	188,400
2024-02-16	1.260	1.260	1.250	1.250	1.211	94,300
2024-02-15	1.270	1.270	1.260	1.260	1.220	10,500
2024-02-14	1.270	1.270	1.260	1.260	1.220	31,800
2024-02-13	1.280	1.280	1.270	1.270	1.230	30,900
2024-02-09	1.270	1.270	1.270	1.270	1.230	3,000
2024-02-08	1.280	1.280	1.280	1.280	1.240	5,000
2024-02-07	1.280	1.290	1.280	1.290	1.249	16,200
2024-02-06	1.270	1.290	1.270	1.290	1.249	15,000
2024-02-05	1.280	1.280	1.280	1.280	1.240	14,400
2024-02-02	1.280	1.290	1.270	1.290	1.249	13,400
2024-01-31	1.290	1.290	1.290	1.290	1.249	20,700
2024-01-30	1.290	1.290	1.290	1.290	1.249	8,800
2024-01-29	1.270	1.270	1.270	1.270	1.230	44,700
2024-01-26	1.270	1.290	1.270	1.280	1.240	71,300
2024-01-23	1.280	1.280	1.260	1.270	1.230	48,200
2024-01-22	1.270	1.270	1.270	1.270	1.230	10,000
2024-01-19	1.270	1.270	1.270	1.270	1.230	8,000
2024-01-18	1.270	1.270	1.260	1.270	1.230	41,600
2024-01-17	1.260	1.270	1.260	1.260	1.220	10,200
2024-01-16	1.270	1.280	1.270	1.270	1.230	17,500
2024-01-15	1.270	1.310	1.270	1.310	1.269	37,300
2024-01-12	1.270	1.300	1.270	1.270	1.230	39,000
2024-01-11	1.280	1.300	1.280	1.280	1.240	131,000
2024-01-10	1.280	1.290	1.280	1.280	1.240	20,800
2024-01-09	1.290	1.290	1.280	1.280	1.240	32,400
2024-01-08	1.300	1.300	1.290	1.290	1.249	44,300
2024-01-05	1.300	1.310	1.290	1.290	1.249	25,800
2024-01-04	1.280	1.300	1.280	1.300	1.259	20,100
2024-01-03	1.280	1.290	1.280	1.290	1.249	26,200
2024-01-02	1.270	1.270	1.270	1.270	1.230	78,900
2023-12-29	1.280	1.280	1.270	1.270	1.230	74,700
2023-12-28	1.270	1.280	1.270	1.280	1.240	1,500

← NewerPage 11 of 20 · 1,186 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.