Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	1.550	1.560	1.550	1.560	1.456	21,400
2023-03-21	1.540	1.540	1.530	1.530	1.428	28,100
2023-03-20	1.560	1.560	1.540	1.540	1.437	47,700
2023-03-17	1.550	1.570	1.550	1.560	1.456	44,000
2023-03-16	1.530	1.550	1.530	1.550	1.446	45,100
2023-03-15	1.540	1.550	1.530	1.550	1.446	73,800
2023-03-14	1.560	1.560	1.520	1.530	1.428	201,900
2023-03-13	1.550	1.560	1.550	1.560	1.456	38,900
2023-03-10	1.550	1.560	1.550	1.550	1.446	96,700
2023-03-09	1.570	1.570	1.560	1.560	1.456	84,100
2023-03-08	1.560	1.570	1.560	1.570	1.465	113,000
2023-03-07	1.560	1.570	1.550	1.550	1.446	242,100
2023-03-06	1.560	1.580	1.560	1.560	1.456	75,500
2023-03-03	1.560	1.590	1.560	1.560	1.456	40,500
2023-03-02	1.560	1.580	1.550	1.560	1.456	189,000
2023-03-01	1.600	1.600	1.530	1.560	1.456	811,800
2023-02-28	1.730	1.730	1.680	1.690	1.577	252,300
2023-02-27	1.710	1.730	1.700	1.730	1.614	89,300
2023-02-24	1.680	1.720	1.660	1.720	1.605	169,900
2023-02-23	1.700	1.700	1.690	1.700	1.586	72,700
2023-02-22	1.680	1.710	1.680	1.710	1.596	144,700
2023-02-21	1.700	1.730	1.670	1.720	1.605	53,000
2023-02-20	1.710	1.730	1.700	1.700	1.586	102,300
2023-02-17	1.720	1.720	1.690	1.710	1.596	124,000
2023-02-16	1.690	1.740	1.690	1.730	1.614	53,100
2023-02-15	1.740	1.750	1.700	1.750	1.633	116,500
2023-02-14	1.720	1.740	1.720	1.740	1.624	195,000
2023-02-13	1.680	1.720	1.650	1.720	1.605	163,700
2023-02-10	1.660	1.700	1.650	1.680	1.568	125,600
2023-02-09	1.700	1.710	1.670	1.680	1.568	116,800
2023-02-08	1.710	1.750	1.700	1.700	1.586	391,900
2023-02-07	1.650	1.690	1.650	1.680	1.568	266,500
2023-02-03	1.620	1.650	1.620	1.630	1.521	249,800
2023-02-02	1.610	1.620	1.610	1.610	1.502	52,500
2023-01-31	1.600	1.610	1.600	1.600	1.493	51,900
2023-01-30	1.630	1.630	1.590	1.600	1.493	272,100
2023-01-27	1.620	1.630	1.610	1.620	1.512	82,500
2023-01-26	1.590	1.620	1.590	1.620	1.512	73,900
2023-01-25	1.610	1.620	1.590	1.590	1.484	145,700
2023-01-20	1.620	1.630	1.620	1.620	1.512	78,000
2023-01-19	1.650	1.650	1.580	1.620	1.512	270,500
2023-01-18	1.620	1.640	1.620	1.640	1.530	198,500
2023-01-17	1.630	1.630	1.610	1.610	1.502	177,800
2023-01-16	1.630	1.640	1.630	1.630	1.521	56,900
2023-01-13	1.620	1.630	1.610	1.630	1.521	164,300
2023-01-12	1.620	1.630	1.620	1.620	1.512	147,800
2023-01-11	1.640	1.640	1.620	1.630	1.521	106,200
2023-01-10	1.640	1.640	1.630	1.630	1.521	34,000
2023-01-09	1.630	1.650	1.620	1.630	1.521	83,100
2023-01-06	1.630	1.630	1.620	1.630	1.521	77,500
2023-01-05	1.610	1.650	1.610	1.640	1.530	94,000
2023-01-04	1.600	1.620	1.590	1.600	1.493	118,900
2023-01-03	1.580	1.600	1.580	1.600	1.493	51,000
2022-12-30	1.600	1.600	1.600	1.600	1.493	23,800
2022-12-29	1.570	1.600	1.570	1.590	1.484	53,800
2022-12-28	1.580	1.590	1.570	1.570	1.465	82,400
2022-12-27	1.610	1.610	1.570	1.570	1.465	207,900
2022-12-23	1.570	1.620	1.570	1.580	1.474	115,400
2022-12-22	1.590	1.600	1.590	1.590	1.484	74,100
2022-12-21	1.630	1.630	1.570	1.580	1.474	162,400

← NewerPage 15 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.