Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.630	1.650	1.610	1.630	1.521	214,700
2022-12-19	1.600	1.640	1.580	1.630	1.521	139,800
2022-12-16	1.650	1.680	1.630	1.670	1.558	175,500
2022-12-15	1.700	1.700	1.650	1.670	1.558	49,700
2022-12-14	1.630	1.710	1.630	1.700	1.586	557,800
2022-12-13	1.630	1.630	1.570	1.630	1.521	369,300
2022-12-12	1.590	1.620	1.550	1.610	1.502	167,700
2022-12-09	1.560	1.590	1.540	1.590	1.484	293,300
2022-12-08	1.600	1.600	1.550	1.560	1.456	142,500
2022-12-07	1.620	1.620	1.570	1.610	1.502	217,300
2022-12-06	1.580	1.630	1.580	1.620	1.512	227,400
2022-12-05	1.580	1.580	1.540	1.580	1.474	194,100
2022-12-02	1.520	1.590	1.520	1.570	1.465	418,700
2022-12-01	1.470	1.510	1.470	1.510	1.409	374,300
2022-11-30	1.490	1.530	1.460	1.470	1.372	873,100
2022-11-29	1.480	1.480	1.450	1.460	1.362	280,700
2022-11-25	1.440	1.450	1.430	1.450	1.353	149,300
2022-11-24	1.390	1.440	1.390	1.410	1.316	188,700
2022-11-23	1.420	1.430	1.380	1.390	1.297	272,500
2022-11-22	1.430	1.440	1.420	1.430	1.334	127,400
2022-11-21	1.430	1.450	1.400	1.450	1.353	255,700
2022-11-17	1.450	1.460	1.430	1.430	1.334	144,000
2022-11-16	1.460	1.470	1.430	1.440	1.344	450,500
2022-11-15	1.470	1.470	1.450	1.450	1.353	122,700
2022-11-14	1.460	1.470	1.450	1.470	1.372	62,900
2022-11-11	1.470	1.470	1.430	1.450	1.353	173,600
2022-11-10	1.450	1.460	1.440	1.440	1.344	59,500
2022-11-09	1.460	1.470	1.430	1.430	1.334	170,800
2022-11-08	1.460	1.460	1.440	1.450	1.353	130,800
2022-11-07	1.460	1.460	1.440	1.450	1.353	321,600
2022-11-04	1.450	1.480	1.450	1.460	1.362	127,000
2022-11-03	1.470	1.470	1.450	1.450	1.353	300,600
2022-11-02	1.460	1.480	1.450	1.450	1.353	235,300
2022-11-01	1.510	1.510	1.450	1.490	1.390	444,400
2022-10-31	1.500	1.520	1.490	1.500	1.400	197,500
2022-10-28	1.560	1.570	1.480	1.510	1.409	394,100
2022-10-27	1.550	1.580	1.550	1.580	1.474	109,200
2022-10-26	1.540	1.560	1.540	1.550	1.446	42,400
2022-10-25	1.560	1.560	1.530	1.540	1.437	71,100
2022-10-21	1.560	1.600	1.560	1.570	1.465	70,500
2022-10-20	1.680	1.690	1.670	1.680	1.493	117,800
2022-10-19	1.680	1.680	1.670	1.680	1.493	58,800
2022-10-18	1.670	1.690	1.660	1.660	1.475	100,200
2022-10-17	1.670	1.680	1.670	1.680	1.493	51,200
2022-10-14	1.650	1.660	1.650	1.660	1.475	34,000
2022-10-13	1.640	1.650	1.640	1.650	1.466	38,000
2022-10-12	1.660	1.680	1.640	1.640	1.457	87,600
2022-10-11	1.670	1.670	1.650	1.660	1.475	121,700
2022-10-07	1.680	1.700	1.680	1.700	1.511	61,500
2022-10-06	1.670	1.680	1.670	1.680	1.493	75,500
2022-10-05	1.700	1.700	1.660	1.660	1.475	42,800
2022-10-04	1.660	1.700	1.660	1.700	1.511	75,700
2022-10-03	1.650	1.670	1.650	1.660	1.475	42,600
2022-09-30	1.620	1.670	1.620	1.640	1.457	24,900
2022-09-29	1.650	1.660	1.630	1.640	1.457	93,100
2022-09-28	1.660	1.660	1.630	1.630	1.448	119,900
2022-09-27	1.630	1.680	1.610	1.670	1.484	103,000
2022-09-26	1.680	1.680	1.640	1.640	1.457	281,400
2022-09-23	1.680	1.690	1.680	1.690	1.502	21,400
2022-09-22	1.690	1.690	1.670	1.690	1.502	94,400

← NewerPage 16 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.