Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.705	0.705	0.705	0.705	0.705	3,400
2026-07-23	0.745	0.745	0.745	0.745	0.745	0
2026-07-22	0.745	0.745	0.745	0.745	0.745	0
2026-07-21	0.740	0.745	0.740	0.745	0.745	8,800
2026-07-20	0.700	0.700	0.690	0.700	0.700	16,200
2026-07-17	0.760	0.760	0.760	0.760	0.760	0
2026-07-16	0.760	0.760	0.760	0.760	0.760	200
2026-07-15	0.710	0.780	0.710	0.760	0.760	177,000
2026-07-14	0.700	0.740	0.685	0.685	0.685	159,000
2026-07-13	0.820	0.820	0.820	0.820	0.820	0
2026-07-10	0.820	0.820	0.820	0.820	0.820	0
2026-07-09	0.820	0.820	0.820	0.820	0.820	0
2026-07-08	0.820	0.820	0.820	0.820	0.820	0
2026-07-07	0.820	0.820	0.820	0.820	0.820	3,000
2026-07-06	0.830	0.830	0.830	0.830	0.830	0
2026-07-03	0.830	0.830	0.830	0.830	0.830	0
2026-07-02	0.830	0.830	0.830	0.830	0.830	0
2026-07-01	0.830	0.830	0.830	0.830	0.830	0
2026-06-30	0.830	0.830	0.830	0.830	0.830	0
2026-06-29	0.830	0.830	0.830	0.830	0.830	0
2026-06-26	0.830	0.830	0.830	0.830	0.830	0
2026-06-25	0.830	0.830	0.830	0.830	0.830	100
2026-06-24	0.830	0.830	0.830	0.830	0.830	100
2026-06-23	0.830	0.830	0.830	0.830	0.830	300
2026-06-22	0.820	0.860	0.820	0.830	0.830	164,400
2026-06-19	0.820	0.820	0.820	0.820	0.820	400
2026-06-18	0.770	0.840	0.750	0.820	0.820	42,900
2026-06-17	0.770	0.770	0.770	0.770	0.770	0
2026-06-16	0.710	0.830	0.710	0.770	0.770	163,600
2026-06-15	0.775	0.775	0.775	0.775	0.775	0
2026-06-12	0.740	0.775	0.740	0.775	0.775	60,600
2026-06-11	0.720	0.720	0.720	0.720	0.720	99,400
2026-06-10	0.710	0.710	0.710	0.710	0.710	0
2026-06-09	0.705	0.740	0.705	0.710	0.710	173,100
2026-06-08	0.710	0.710	0.710	0.710	0.710	100
2026-06-05	0.650	0.700	0.650	0.690	0.690	155,000
2026-06-04	0.650	0.650	0.650	0.650	0.650	0
2026-06-03	0.670	0.670	0.650	0.650	0.650	78,600
2026-06-02	0.670	0.670	0.670	0.670	0.670	0
2026-06-01	0.670	0.670	0.670	0.670	0.670	0
2026-05-29	0.720	0.720	0.670	0.670	0.670	10,500
2026-05-28	0.720	0.720	0.720	0.720	0.720	0
2026-05-27	0.720	0.720	0.720	0.720	0.720	0
2026-05-26	0.720	0.720	0.710	0.720	0.720	30,000
2026-05-25	0.720	0.720	0.720	0.720	0.720	1,000
2026-05-22	0.720	0.720	0.720	0.720	0.720	5,000
2026-05-21	0.730	0.730	0.730	0.730	0.730	0
2026-05-20	0.680	0.730	0.680	0.730	0.730	221,400
2026-05-19	0.670	0.670	0.670	0.670	0.670	0
2026-05-18	0.670	0.670	0.670	0.670	0.670	1,000
2026-05-15	0.670	0.670	0.670	0.670	0.670	0
2026-05-14	0.680	0.680	0.665	0.670	0.670	8,000
2026-05-13	0.700	0.700	0.700	0.700	0.700	169,900
2026-05-12	0.690	0.690	0.660	0.660	0.660	14,600
2026-05-11	0.690	0.690	0.690	0.690	0.690	4,500
2026-05-08	0.700	0.700	0.700	0.700	0.700	0
2026-05-07	0.695	0.700	0.670	0.700	0.700	128,100
2026-05-06	0.695	0.695	0.695	0.695	0.695	1,000
2026-05-05	0.685	0.685	0.685	0.685	0.685	0
2026-05-04	0.685	0.685	0.685	0.685	0.685	600

← NewerPage 2 of 20 · 1,188 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.