Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	1.340	1.340	1.330	1.330	1.281	18,200
2023-06-21	1.340	1.350	1.340	1.340	1.291	11,100
2023-06-20	1.340	1.340	1.340	1.340	1.291	1,000
2023-06-19	1.330	1.340	1.330	1.340	1.291	40,900
2023-06-16	1.330	1.330	1.330	1.330	1.281	20,000
2023-06-15	1.330	1.330	1.330	1.330	1.281	12,200
2023-06-14	1.310	1.330	1.310	1.330	1.281	39,300
2023-06-13	1.310	1.310	1.300	1.300	1.252	14,000
2023-06-12	1.320	1.320	1.290	1.320	1.272	51,100
2023-06-09	1.290	1.290	1.280	1.280	1.233	27,800
2023-06-08	1.280	1.300	1.280	1.300	1.252	1,100
2023-06-07	1.280	1.280	1.270	1.280	1.233	97,800
2023-06-06	1.320	1.330	1.260	1.280	1.233	121,500
2023-06-02	1.330	1.330	1.320	1.320	1.272	15,900
2023-06-01	1.330	1.330	1.320	1.330	1.281	64,500
2023-05-31	1.340	1.340	1.330	1.330	1.281	44,100
2023-05-30	1.320	1.380	1.320	1.350	1.300	95,200
2023-05-29	1.410	1.420	1.300	1.340	1.291	552,300
2023-05-26	1.450	1.450	1.430	1.440	1.387	34,500
2023-05-25	1.470	1.470	1.450	1.450	1.397	78,500
2023-05-24	1.470	1.470	1.470	1.470	1.416	36,100
2023-05-23	1.490	1.490	1.470	1.480	1.426	65,700
2023-05-22	1.490	1.490	1.490	1.490	1.435	200
2023-05-19	1.500	1.500	1.490	1.490	1.435	23,000
2023-05-18	1.510	1.510	1.500	1.500	1.445	37,400
2023-05-17	1.510	1.510	1.510	1.510	1.455	13,000
2023-05-16	1.510	1.510	1.510	1.510	1.455	7,000
2023-05-15	1.510	1.510	1.510	1.510	1.455	25,000
2023-05-12	1.490	1.510	1.490	1.510	1.455	12,200
2023-05-11	1.510	1.510	1.500	1.510	1.455	38,300
2023-05-10	1.530	1.540	1.520	1.540	1.483	21,400
2023-05-09	1.510	1.530	1.500	1.530	1.474	55,800
2023-05-08	1.510	1.510	1.500	1.510	1.455	53,600
2023-05-05	1.510	1.510	1.500	1.500	1.445	45,200
2023-05-03	1.530	1.540	1.510	1.520	1.464	13,200
2023-05-02	1.530	1.540	1.520	1.520	1.464	15,600
2023-04-28	1.520	1.520	1.510	1.510	1.455	40,800
2023-04-27	1.500	1.500	1.500	1.500	1.445	2,500
2023-04-26	1.530	1.530	1.530	1.530	1.474	17,000
2023-04-25	1.550	1.550	1.460	1.530	1.474	49,700
2023-04-20	1.570	1.570	1.570	1.570	1.465	1,000
2023-04-19	1.570	1.570	1.550	1.570	1.465	109,500
2023-04-18	1.560	1.560	1.560	1.560	1.456	5,500
2023-04-17	1.570	1.570	1.550	1.550	1.446	181,200
2023-04-14	1.570	1.580	1.570	1.570	1.465	41,500
2023-04-13	1.600	1.600	1.550	1.550	1.446	147,900
2023-04-12	1.590	1.600	1.590	1.590	1.484	7,000
2023-04-11	1.570	1.580	1.570	1.580	1.474	600
2023-04-10	1.590	1.590	1.560	1.580	1.474	46,000
2023-04-06	1.570	1.580	1.560	1.570	1.465	346,500
2023-04-05	1.600	1.600	1.560	1.560	1.456	637,500
2023-04-04	1.620	1.620	1.610	1.610	1.502	19,100
2023-04-03	1.610	1.610	1.610	1.610	1.502	44,300
2023-03-31	1.580	1.610	1.580	1.610	1.502	65,200
2023-03-30	1.580	1.580	1.580	1.580	1.474	135,300
2023-03-29	1.580	1.600	1.540	1.580	1.474	275,500
2023-03-28	1.570	1.590	1.570	1.580	1.474	261,300
2023-03-27	1.550	1.550	1.530	1.530	1.428	185,400
2023-03-24	1.550	1.550	1.540	1.550	1.446	87,600
2023-03-23	1.550	1.550	1.550	1.550	1.446	18,000

← NewerPage 14 of 20 · 1,189 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.