Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	1.680	1.690	1.680	1.690	1.502	74,400
2022-09-20	1.710	1.710	1.680	1.680	1.493	312,500
2022-09-19	1.690	1.700	1.690	1.700	1.511	128,100
2022-09-15	1.700	1.720	1.690	1.690	1.502	146,000
2022-09-14	1.680	1.710	1.670	1.700	1.511	468,800
2022-09-13	1.750	1.750	1.690	1.710	1.520	497,000
2022-09-12	1.760	1.790	1.730	1.750	1.555	195,500
2022-09-09	1.750	1.760	1.750	1.750	1.555	62,200
2022-09-08	1.760	1.770	1.740	1.740	1.546	150,500
2022-09-07	1.740	1.750	1.720	1.750	1.555	260,800
2022-09-06	1.730	1.750	1.720	1.730	1.537	222,600
2022-09-05	1.780	1.780	1.740	1.740	1.546	100,800
2022-09-02	1.770	1.780	1.750	1.760	1.564	83,600
2022-09-01	1.800	1.810	1.760	1.770	1.573	318,400
2022-08-30	1.820	1.850	1.770	1.790	1.591	1,167,800
2022-08-29	1.750	1.770	1.690	1.760	1.564	70,500
2022-08-26	1.750	1.780	1.750	1.760	1.564	30,500
2022-08-25	1.800	1.810	1.750	1.750	1.555	147,200
2022-08-24	1.690	1.790	1.690	1.790	1.591	269,300
2022-08-23	1.670	1.690	1.670	1.680	1.493	91,000
2022-08-22	1.700	1.700	1.660	1.670	1.484	128,100
2022-08-19	1.700	1.720	1.700	1.720	1.528	56,100
2022-08-18	1.680	1.730	1.680	1.720	1.528	50,800
2022-08-17	1.700	1.730	1.680	1.720	1.528	194,800
2022-08-16	1.680	1.710	1.680	1.700	1.511	73,800
2022-08-15	1.700	1.710	1.680	1.680	1.493	46,500
2022-08-12	1.690	1.720	1.660	1.710	1.520	233,300
2022-08-11	1.710	1.720	1.690	1.690	1.502	83,600
2022-08-10	1.710	1.720	1.650	1.710	1.520	662,500
2022-08-09	1.770	1.770	1.680	1.710	1.520	1,030,100
2022-08-08	1.810	1.810	1.770	1.780	1.582	127,700
2022-08-05	1.800	1.820	1.800	1.810	1.608	189,600
2022-08-04	1.830	1.850	1.790	1.800	1.600	843,500
2022-08-03	1.750	1.810	1.750	1.800	1.600	699,200
2022-08-02	1.800	1.800	1.730	1.760	1.564	318,400
2022-08-01	1.800	1.800	1.780	1.780	1.582	137,800
2022-07-29	1.820	1.820	1.790	1.800	1.600	151,600
2022-07-28	1.790	1.820	1.790	1.820	1.617	128,600
2022-07-27	1.800	1.830	1.780	1.790	1.591	570,900
2022-07-26	1.750	1.780	1.740	1.780	1.582	152,800
2022-07-25	1.750	1.770	1.730	1.750	1.555	124,500
2022-07-22	1.790	1.790	1.750	1.780	1.582	88,300
2022-07-21	1.720	1.780	1.720	1.780	1.582	159,800
2022-07-20	1.700	1.740	1.700	1.730	1.537	109,500
2022-07-19	1.700	1.720	1.690	1.710	1.520	59,500
2022-07-18	1.700	1.710	1.670	1.700	1.511	257,900
2022-07-15	1.700	1.770	1.670	1.720	1.528	522,200
2022-07-14	1.820	1.820	1.650	1.660	1.475	1,317,400
2022-07-13	1.840	1.840	1.800	1.840	1.635	148,300
2022-07-12	1.850	1.870	1.820	1.840	1.635	181,200
2022-07-08	1.820	1.870	1.780	1.850	1.644	946,000
2022-07-07	1.750	1.820	1.750	1.810	1.608	441,200
2022-07-06	1.780	1.780	1.730	1.760	1.564	220,800
2022-07-05	1.750	1.800	1.750	1.780	1.582	714,300
2022-07-04	1.720	1.770	1.720	1.740	1.546	338,200
2022-07-01	1.710	1.720	1.700	1.710	1.520	93,400
2022-06-30	1.700	1.710	1.690	1.700	1.511	45,200
2022-06-29	1.700	1.730	1.700	1.700	1.511	46,100
2022-06-28	1.710	1.750	1.700	1.710	1.520	47,300
2022-06-27	1.800	1.800	1.720	1.720	1.528	185,700

← NewerPage 17 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.