Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.690	0.690	0.690	0.690	0.690	0
2026-04-30	0.705	0.705	0.690	0.690	0.690	10,700
2026-04-29	0.700	0.700	0.700	0.700	0.700	15,400
2026-04-28	0.700	0.700	0.700	0.700	0.700	80,000
2026-04-27	0.700	0.700	0.700	0.700	0.700	20,000
2026-04-24	0.705	0.705	0.690	0.700	0.700	60,800
2026-04-23	0.670	0.675	0.670	0.670	0.670	11,300
2026-04-22	0.670	0.670	0.670	0.670	0.670	1,500
2026-04-21	0.705	0.705	0.705	0.705	0.705	300
2026-04-20	0.695	0.705	0.695	0.705	0.705	54,200
2026-04-17	0.700	0.700	0.690	0.690	0.690	7,400
2026-04-16	0.700	0.700	0.700	0.700	0.700	9,100
2026-04-15	0.695	0.695	0.695	0.695	0.695	0
2026-04-14	0.695	0.695	0.695	0.695	0.695	0
2026-04-13	0.695	0.695	0.695	0.695	0.695	0
2026-04-10	0.695	0.695	0.695	0.695	0.695	4,700
2026-04-09	0.680	0.680	0.680	0.680	0.680	15,000
2026-04-08	0.695	0.695	0.690	0.695	0.695	38,700
2026-04-07	0.690	0.690	0.690	0.690	0.690	0
2026-04-06	0.690	0.690	0.690	0.690	0.690	0
2026-04-03	0.690	0.690	0.650	0.690	0.690	29,300
2026-04-02	0.660	0.690	0.645	0.690	0.690	10,100
2026-04-01	0.665	0.665	0.665	0.665	0.665	0
2026-03-31	0.665	0.665	0.665	0.665	0.665	0
2026-03-30	0.670	0.670	0.665	0.665	0.665	7,000
2026-03-27	0.685	0.685	0.685	0.685	0.685	0
2026-03-26	0.685	0.685	0.685	0.685	0.685	1,000
2026-03-25	0.685	0.685	0.685	0.685	0.685	2,000
2026-03-24	0.700	0.700	0.675	0.675	0.675	26,000
2026-03-20	0.700	0.700	0.700	0.700	0.700	0
2026-03-19	0.700	0.700	0.700	0.700	0.700	1,100
2026-03-18	0.720	0.720	0.665	0.665	0.665	7,700
2026-03-17	0.725	0.725	0.725	0.725	0.725	0
2026-03-16	0.725	0.725	0.725	0.725	0.725	2,000
2026-03-13	0.715	0.740	0.715	0.740	0.740	18,300
2026-03-12	0.665	0.715	0.665	0.715	0.715	36,700
2026-03-11	0.670	0.670	0.670	0.670	0.670	0
2026-03-10	0.670	0.670	0.670	0.670	0.670	20,000
2026-03-09	0.670	0.670	0.670	0.670	0.670	1,000
2026-03-06	0.685	0.685	0.680	0.680	0.680	25,400
2026-03-05	0.685	0.685	0.685	0.685	0.685	3,200
2026-03-04	0.690	0.690	0.685	0.685	0.685	21,000
2026-03-03	0.690	0.700	0.690	0.700	0.700	107,500
2026-03-02	0.700	0.715	0.695	0.715	0.715	91,800
2026-02-27	0.700	0.700	0.700	0.700	0.700	0
2026-02-26	0.745	0.745	0.700	0.700	0.700	31,400
2026-02-25	0.730	0.730	0.700	0.700	0.700	164,400
2026-02-24	0.755	0.755	0.755	0.755	0.755	0
2026-02-23	0.755	0.755	0.755	0.755	0.755	2,500
2026-02-20	0.730	0.730	0.730	0.730	0.730	4,200
2026-02-19	0.730	0.730	0.730	0.730	0.730	0
2026-02-16	0.730	0.730	0.730	0.730	0.730	7,000
2026-02-13	0.730	0.730	0.730	0.730	0.730	0
2026-02-12	0.765	0.765	0.730	0.730	0.730	11,000
2026-02-11	0.725	0.725	0.725	0.725	0.725	0
2026-02-10	0.725	0.735	0.720	0.725	0.725	21,900
2026-02-09	0.750	0.750	0.720	0.725	0.725	227,000
2026-02-06	0.760	0.760	0.760	0.760	0.760	12,600
2026-02-05	0.760	0.760	0.760	0.760	0.760	61,000
2026-02-04	0.755	0.760	0.755	0.760	0.760	3,500

← NewerPage 3 of 5 · 255 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.