Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	1.360	1.360	1.360	1.360	1.310	6,000
2023-09-27	1.360	1.360	1.350	1.350	1.300	18,800
2023-09-26	1.350	1.350	1.350	1.350	1.300	15,000
2023-09-25	1.360	1.380	1.350	1.380	1.329	50,400
2023-09-22	1.360	1.360	1.360	1.360	1.310	15,000
2023-09-21	1.360	1.360	1.350	1.350	1.300	7,000
2023-09-20	1.360	1.360	1.360	1.360	1.310	10,000
2023-09-19	1.360	1.360	1.350	1.360	1.310	23,200
2023-09-18	1.360	1.360	1.360	1.360	1.310	3,000
2023-09-15	1.360	1.360	1.360	1.360	1.310	1,100
2023-09-14	1.340	1.380	1.340	1.380	1.329	1,400
2023-09-13	1.350	1.350	1.340	1.350	1.300	16,500
2023-09-12	1.360	1.360	1.350	1.350	1.300	20,600
2023-09-08	1.360	1.370	1.360	1.370	1.320	8,500
2023-09-07	1.350	1.360	1.350	1.350	1.300	44,100
2023-09-06	1.360	1.360	1.360	1.360	1.310	5,700
2023-09-05	1.360	1.360	1.360	1.360	1.310	9,200
2023-09-04	1.370	1.370	1.370	1.370	1.320	29,400
2023-09-01	1.370	1.390	1.370	1.390	1.339	72,700
2023-08-30	1.370	1.380	1.350	1.360	1.310	270,700
2023-08-29	1.370	1.430	1.370	1.430	1.377	77,200
2023-08-28	1.400	1.400	1.400	1.400	1.349	2,700
2023-08-25	1.400	1.400	1.380	1.400	1.349	14,000
2023-08-24	1.400	1.410	1.400	1.410	1.358	5,000
2023-08-23	1.380	1.390	1.380	1.390	1.339	15,000
2023-08-22	1.390	1.390	1.370	1.380	1.329	47,200
2023-08-21	1.380	1.420	1.380	1.390	1.339	8,000
2023-08-17	1.390	1.420	1.390	1.420	1.368	30,300
2023-08-16	1.390	1.410	1.370	1.390	1.339	33,000
2023-08-15	1.380	1.390	1.380	1.380	1.329	7,100
2023-08-14	1.390	1.390	1.390	1.390	1.339	11,000
2023-08-11	1.380	1.400	1.380	1.400	1.349	21,000
2023-08-09	1.390	1.390	1.390	1.390	1.339	6,500
2023-08-08	1.400	1.400	1.400	1.400	1.349	3,000
2023-08-07	1.400	1.400	1.400	1.400	1.349	4,000
2023-08-04	1.420	1.420	1.370	1.420	1.368	14,800
2023-08-03	1.400	1.400	1.390	1.390	1.339	11,000
2023-08-02	1.390	1.390	1.390	1.390	1.339	700
2023-07-28	1.370	1.370	1.360	1.370	1.320	89,100
2023-07-27	1.410	1.410	1.370	1.370	1.320	48,000
2023-07-26	1.450	1.450	1.410	1.410	1.358	21,800
2023-07-25	1.400	1.490	1.400	1.490	1.435	100,000
2023-07-24	1.360	1.450	1.360	1.420	1.368	20,800
2023-07-21	1.370	1.370	1.360	1.360	1.310	13,000
2023-07-18	1.350	1.350	1.350	1.350	1.300	29,000
2023-07-17	1.370	1.370	1.350	1.350	1.300	14,600
2023-07-14	1.360	1.360	1.360	1.360	1.310	2,000
2023-07-13	1.350	1.370	1.340	1.370	1.320	98,600
2023-07-12	1.360	1.360	1.350	1.350	1.300	4,100
2023-07-11	1.350	1.360	1.340	1.360	1.310	29,800
2023-07-10	1.330	1.370	1.330	1.370	1.320	35,300
2023-07-07	1.340	1.340	1.340	1.340	1.291	27,400
2023-07-06	1.340	1.360	1.330	1.360	1.310	68,000
2023-07-05	1.330	1.350	1.320	1.350	1.300	29,600
2023-07-04	1.330	1.340	1.320	1.330	1.281	44,200
2023-07-03	1.340	1.350	1.330	1.350	1.300	14,300
2023-06-30	1.320	1.320	1.320	1.320	1.272	4,000
2023-06-28	1.340	1.340	1.330	1.330	1.281	12,100
2023-06-27	1.330	1.340	1.330	1.330	1.281	7,100
2023-06-26	1.340	1.340	1.340	1.340	1.291	3,800

← NewerPage 13 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.