Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.590	1.680	1.590	1.650	1.419	332,800
2022-03-23	1.560	1.610	1.560	1.600	1.376	85,100
2022-03-22	1.560	1.580	1.550	1.570	1.350	66,800
2022-03-21	1.600	1.600	1.550	1.580	1.359	100,700
2022-03-18	1.610	1.610	1.590	1.590	1.368	31,600
2022-03-17	1.600	1.610	1.600	1.610	1.385	34,600
2022-03-16	1.580	1.630	1.570	1.590	1.368	136,500
2022-03-15	1.570	1.590	1.570	1.590	1.368	72,500
2022-03-14	1.640	1.640	1.580	1.600	1.376	118,200
2022-03-11	1.630	1.700	1.620	1.650	1.419	157,200
2022-03-10	1.610	1.680	1.610	1.640	1.411	222,600
2022-03-09	1.470	1.630	1.470	1.610	1.385	274,900
2022-03-08	1.500	1.540	1.440	1.470	1.264	565,300
2022-03-07	1.620	1.630	1.490	1.530	1.316	660,800
2022-03-04	1.720	1.720	1.610	1.630	1.402	295,300
2022-03-03	1.730	1.740	1.670	1.730	1.488	183,900
2022-03-02	1.730	1.750	1.720	1.750	1.505	327,700
2022-03-01	1.660	1.720	1.630	1.710	1.471	745,400
2022-02-28	1.660	1.670	1.620	1.660	1.428	240,100
2022-02-25	1.680	1.680	1.620	1.660	1.428	194,000
2022-02-24	1.670	1.710	1.570	1.660	1.428	1,065,600
2022-02-23	1.570	1.680	1.530	1.650	1.419	353,600
2022-02-22	1.610	1.610	1.560	1.580	1.359	193,300
2022-02-21	1.640	1.640	1.600	1.630	1.402	202,600
2022-02-18	1.620	1.670	1.620	1.650	1.419	321,100
2022-02-17	1.640	1.640	1.600	1.600	1.376	343,400
2022-02-16	1.570	1.660	1.570	1.640	1.411	1,226,300
2022-02-15	1.570	1.580	1.570	1.580	1.359	111,600
2022-02-14	1.530	1.590	1.530	1.570	1.350	371,900
2022-02-11	1.530	1.530	1.510	1.520	1.307	199,500
2022-02-10	1.570	1.590	1.540	1.540	1.325	311,800
2022-02-09	1.580	1.580	1.550	1.570	1.350	80,900
2022-02-08	1.580	1.590	1.560	1.580	1.359	296,800
2022-02-07	1.530	1.580	1.530	1.570	1.350	687,800
2022-02-04	1.520	1.530	1.510	1.530	1.316	186,200
2022-02-03	1.490	1.540	1.490	1.510	1.299	112,800
2022-01-31	1.460	1.480	1.460	1.480	1.273	84,500
2022-01-28	1.450	1.450	1.450	1.450	1.247	100,300
2022-01-27	1.450	1.450	1.450	1.450	1.247	32,900
2022-01-26	1.450	1.480	1.450	1.450	1.247	126,000
2022-01-25	1.460	1.470	1.450	1.450	1.247	100,500
2022-01-24	1.450	1.470	1.440	1.450	1.247	116,600
2022-01-21	1.450	1.450	1.440	1.450	1.247	269,800
2022-01-20	1.430	1.450	1.430	1.450	1.247	52,300
2022-01-19	1.460	1.460	1.430	1.430	1.230	141,600
2022-01-17	1.480	1.480	1.450	1.460	1.256	66,700
2022-01-14	1.440	1.470	1.440	1.470	1.264	368,400
2022-01-13	1.460	1.490	1.450	1.460	1.256	131,600
2022-01-12	1.490	1.490	1.470	1.490	1.281	90,200
2022-01-11	1.460	1.490	1.460	1.490	1.281	85,200
2022-01-10	1.480	1.530	1.480	1.500	1.290	313,400
2022-01-07	1.480	1.490	1.460	1.480	1.273	99,700
2022-01-06	1.480	1.490	1.460	1.490	1.281	211,200
2022-01-05	1.470	1.480	1.440	1.480	1.273	111,000
2022-01-04	1.360	1.490	1.360	1.470	1.264	540,000
2022-01-03	1.380	1.390	1.370	1.370	1.178	146,700
2021-12-31	1.380	1.380	1.370	1.380	1.187	101,000
2021-12-30	1.360	1.370	1.350	1.370	1.178	222,500
2021-12-29	1.350	1.350	1.350	1.350	1.161	49,200
2021-12-28	1.360	1.380	1.350	1.350	1.161	271,300

← NewerPage 19 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.