Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	1.290	1.290	1.280	1.280	1.240	14,100
2023-12-26	1.330	1.330	1.290	1.290	1.249	2,700
2023-12-22	1.280	1.280	1.280	1.280	1.240	1,000
2023-12-21	1.290	1.330	1.290	1.330	1.288	20,000
2023-12-20	1.280	1.280	1.270	1.270	1.230	14,400
2023-12-19	1.270	1.270	1.270	1.270	1.230	55,000
2023-12-18	1.270	1.270	1.270	1.270	1.230	2,000
2023-12-15	1.280	1.280	1.270	1.270	1.230	10,500
2023-12-14	1.280	1.280	1.270	1.270	1.230	13,500
2023-12-13	1.260	1.270	1.260	1.270	1.230	16,000
2023-12-12	1.260	1.260	1.260	1.260	1.220	8,100
2023-12-11	1.260	1.280	1.260	1.260	1.220	34,500
2023-12-08	1.260	1.260	1.260	1.260	1.220	3,000
2023-12-07	1.260	1.260	1.260	1.260	1.220	39,000
2023-12-06	1.270	1.270	1.260	1.270	1.230	22,300
2023-12-05	1.290	1.290	1.270	1.270	1.230	33,700
2023-12-04	1.300	1.300	1.300	1.300	1.259	3,500
2023-12-01	1.280	1.290	1.280	1.290	1.249	17,600
2023-11-30	1.320	1.320	1.250	1.280	1.240	202,200
2023-11-29	1.340	1.340	1.340	1.340	1.298	31,700
2023-11-28	1.350	1.350	1.340	1.350	1.307	23,000
2023-11-27	1.350	1.350	1.350	1.350	1.307	6,000
2023-11-24	1.360	1.360	1.350	1.350	1.307	33,500
2023-11-23	1.380	1.390	1.350	1.350	1.307	81,700
2023-11-22	1.380	1.380	1.380	1.380	1.336	22,700
2023-11-21	1.380	1.380	1.380	1.380	1.336	55,000
2023-11-20	1.390	1.390	1.380	1.380	1.336	7,000
2023-11-17	1.380	1.390	1.380	1.390	1.346	15,000
2023-11-16	1.380	1.390	1.380	1.380	1.336	36,500
2023-11-15	1.380	1.390	1.380	1.380	1.336	70,700
2023-11-14	1.370	1.370	1.370	1.370	1.327	8,900
2023-11-09	1.390	1.390	1.380	1.380	1.336	35,400
2023-11-08	1.380	1.410	1.380	1.400	1.356	16,600
2023-11-07	1.380	1.390	1.370	1.380	1.336	146,100
2023-11-06	1.350	1.380	1.350	1.370	1.327	26,200
2023-11-03	1.360	1.370	1.350	1.360	1.317	22,600
2023-11-02	1.340	1.360	1.330	1.360	1.317	31,100
2023-11-01	1.340	1.340	1.330	1.330	1.288	9,100
2023-10-31	1.330	1.340	1.320	1.330	1.288	5,300
2023-10-30	1.330	1.330	1.310	1.320	1.278	48,100
2023-10-27	1.340	1.340	1.330	1.330	1.288	1,600
2023-10-26	1.350	1.350	1.330	1.330	1.288	5,200
2023-10-25	1.330	1.330	1.330	1.330	1.288	4,100
2023-10-24	1.330	1.330	1.330	1.330	1.288	5,300
2023-10-23	1.320	1.320	1.320	1.320	1.278	100
2023-10-20	1.330	1.330	1.330	1.330	1.281	16,500
2023-10-19	1.330	1.330	1.330	1.330	1.281	2,000
2023-10-18	1.340	1.340	1.340	1.340	1.291	25,000
2023-10-17	1.330	1.330	1.330	1.330	1.281	4,500
2023-10-16	1.340	1.340	1.330	1.330	1.281	15,000
2023-10-13	1.330	1.330	1.330	1.330	1.281	29,400
2023-10-12	1.330	1.340	1.330	1.340	1.291	35,500
2023-10-11	1.340	1.340	1.330	1.330	1.281	22,300
2023-10-10	1.340	1.340	1.340	1.340	1.291	24,800
2023-10-09	1.340	1.340	1.340	1.340	1.291	19,600
2023-10-06	1.350	1.350	1.340	1.340	1.291	18,500
2023-10-05	1.370	1.370	1.370	1.370	1.320	700
2023-10-04	1.370	1.370	1.370	1.370	1.320	3,800
2023-10-03	1.350	1.350	1.350	1.350	1.300	8,000
2023-10-02	1.370	1.370	1.350	1.350	1.300	24,700

← NewerPage 12 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.