Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	1.660	1.750	1.650	1.740	1.546	425,600
2022-06-23	1.650	1.670	1.650	1.670	1.484	36,400
2022-06-22	1.670	1.680	1.660	1.680	1.493	85,300
2022-06-21	1.650	1.690	1.630	1.690	1.502	107,200
2022-06-20	1.710	1.710	1.610	1.660	1.475	134,900
2022-06-17	1.680	1.710	1.680	1.700	1.511	200,600
2022-06-16	1.770	1.770	1.700	1.700	1.511	181,600
2022-06-15	1.760	1.760	1.680	1.730	1.537	262,800
2022-06-14	1.720	1.770	1.650	1.750	1.555	619,800
2022-06-13	1.810	1.810	1.680	1.720	1.528	764,500
2022-06-10	1.820	1.870	1.820	1.830	1.626	296,900
2022-06-09	1.900	1.980	1.810	1.870	1.662	859,600
2022-06-08	1.770	1.890	1.730	1.870	1.662	642,700
2022-06-07	1.810	1.860	1.780	1.780	1.582	327,900
2022-06-03	1.870	1.890	1.800	1.810	1.608	712,300
2022-06-02	1.680	1.880	1.660	1.850	1.644	1,091,900
2022-06-01	1.620	1.670	1.610	1.670	1.484	250,200
2022-05-31	1.620	1.620	1.590	1.600	1.422	82,500
2022-05-30	1.600	1.630	1.570	1.600	1.422	771,000
2022-05-27	1.450	1.490	1.450	1.490	1.324	6,100
2022-05-26	1.440	1.450	1.440	1.450	1.289	44,500
2022-05-25	1.480	1.480	1.440	1.440	1.280	71,000
2022-05-24	1.470	1.490	1.470	1.480	1.315	28,300
2022-05-23	1.460	1.490	1.450	1.490	1.324	98,800
2022-05-20	1.460	1.460	1.450	1.450	1.289	56,600
2022-05-19	1.440	1.460	1.440	1.460	1.297	24,300
2022-05-18	1.460	1.460	1.440	1.440	1.280	44,700
2022-05-17	1.460	1.470	1.430	1.460	1.297	52,800
2022-05-13	1.450	1.460	1.450	1.460	1.297	36,500
2022-05-12	1.460	1.460	1.440	1.440	1.280	109,300
2022-05-11	1.500	1.500	1.470	1.480	1.315	30,300
2022-05-10	1.460	1.530	1.450	1.500	1.333	102,800
2022-05-09	1.520	1.520	1.450	1.460	1.297	131,800
2022-05-06	1.580	1.580	1.510	1.510	1.342	65,400
2022-05-05	1.570	1.570	1.570	1.570	1.395	1,500
2022-04-29	1.570	1.570	1.570	1.570	1.395	27,100
2022-04-28	1.570	1.570	1.570	1.570	1.395	56,500
2022-04-27	1.530	1.580	1.500	1.570	1.395	137,000
2022-04-26	1.510	1.580	1.510	1.560	1.386	104,400
2022-04-25	1.570	1.580	1.510	1.510	1.342	284,100
2022-04-22	1.640	1.640	1.580	1.580	1.404	219,700
2022-04-21	1.640	1.680	1.630	1.680	1.445	187,200
2022-04-20	1.650	1.660	1.640	1.640	1.411	302,900
2022-04-18	1.670	1.670	1.640	1.650	1.419	78,600
2022-04-15	1.690	1.700	1.640	1.640	1.411	199,700
2022-04-14	1.640	1.680	1.640	1.680	1.445	103,300
2022-04-13	1.640	1.640	1.630	1.640	1.411	13,600
2022-04-12	1.640	1.640	1.620	1.630	1.402	100,000
2022-04-11	1.650	1.650	1.640	1.650	1.419	29,100
2022-04-08	1.670	1.680	1.670	1.670	1.436	53,700
2022-04-07	1.640	1.660	1.640	1.650	1.419	33,600
2022-04-06	1.680	1.680	1.650	1.650	1.419	41,300
2022-04-05	1.630	1.680	1.630	1.680	1.445	19,100
2022-04-04	1.600	1.660	1.600	1.660	1.428	81,500
2022-04-01	1.620	1.670	1.600	1.600	1.376	230,100
2022-03-31	1.630	1.640	1.610	1.620	1.393	52,900
2022-03-30	1.670	1.670	1.630	1.630	1.402	87,500
2022-03-29	1.690	1.690	1.660	1.690	1.454	56,700
2022-03-28	1.690	1.720	1.690	1.690	1.454	172,600
2022-03-25	1.660	1.700	1.660	1.690	1.454	430,000

← NewerPage 18 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.