Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	1.340	1.340	1.330	1.340	1.152	48,800
2021-12-24	1.340	1.340	1.340	1.340	1.152	14,200
2021-12-23	1.360	1.360	1.320	1.330	1.144	98,100
2021-12-22	1.330	1.350	1.310	1.350	1.161	88,300
2021-12-21	1.310	1.330	1.310	1.310	1.127	65,100
2021-12-20	1.300	1.340	1.300	1.300	1.118	110,300
2021-12-17	1.300	1.300	1.270	1.300	1.118	107,500
2021-12-16	1.290	1.290	1.290	1.290	1.109	31,000
2021-12-15	1.290	1.300	1.290	1.300	1.118	30,000
2021-12-14	1.290	1.290	1.260	1.270	1.092	56,200
2021-12-13	1.260	1.270	1.260	1.270	1.092	133,500
2021-12-10	1.260	1.260	1.260	1.260	1.084	20,000
2021-12-09	1.260	1.260	1.260	1.260	1.084	10,000
2021-12-08	1.260	1.260	1.260	1.260	1.084	43,000
2021-12-07	1.280	1.280	1.250	1.270	1.092	7,100
2021-12-06	1.260	1.260	1.260	1.260	1.084	18,800
2021-12-02	1.260	1.260	1.250	1.250	1.075	11,300
2021-12-01	1.250	1.270	1.250	1.270	1.092	28,000
2021-11-30	1.270	1.270	1.270	1.270	1.092	54,900
2021-11-29	1.300	1.300	1.260	1.260	1.084	461,600
2021-11-26	1.250	1.250	1.220	1.220	1.049	88,400
2021-11-25	1.280	1.280	1.230	1.250	1.075	30,600
2021-11-24	1.260	1.290	1.230	1.260	1.084	46,200
2021-11-23	1.250	1.260	1.240	1.260	1.084	22,800
2021-11-19	1.240	1.250	1.240	1.250	1.075	16,300
2021-11-18	1.260	1.260	1.240	1.250	1.075	26,500
2021-11-17	1.280	1.280	1.270	1.270	1.092	24,900
2021-11-16	1.280	1.280	1.280	1.280	1.101	30,000
2021-11-15	1.320	1.320	1.290	1.310	1.127	15,400
2021-11-12	1.280	1.290	1.270	1.290	1.109	27,100
2021-11-11	1.250	1.280	1.250	1.280	1.101	2,800
2021-11-10	1.300	1.300	1.250	1.280	1.101	13,100
2021-11-09	1.230	1.260	1.230	1.260	1.084	9,000
2021-11-08	1.250	1.270	1.230	1.240	1.066	50,600
2021-11-05	1.260	1.260	1.240	1.250	1.075	202,700
2021-11-03	1.280	1.290	1.270	1.270	1.092	56,400
2021-11-02	1.300	1.300	1.300	1.300	1.118	17,500
2021-11-01	1.300	1.300	1.300	1.300	1.118	2,500
2021-10-29	1.300	1.300	1.290	1.290	1.109	12,200
2021-10-28	1.310	1.310	1.290	1.290	1.109	91,000
2021-10-27	1.330	1.330	1.290	1.330	1.144	148,000
2021-10-26	1.340	1.340	1.330	1.340	1.137	134,500
2021-10-25	1.340	1.340	1.320	1.320	1.120	47,700
2021-10-22	1.310	1.340	1.310	1.340	1.137	87,200
2021-10-21	1.310	1.340	1.310	1.310	1.112	56,500
2021-10-20	1.320	1.330	1.310	1.320	1.120	25,600

← NewerPage 20 of 20 · 1,186 trading days

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.