Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.765	0.765	0.765	0.765	0.765	55,100
2026-01-30	0.800	0.800	0.800	0.800	0.800	0
2026-01-29	0.800	0.800	0.800	0.800	0.800	12,500
2026-01-28	0.800	0.825	0.800	0.800	0.800	167,600
2026-01-27	0.780	0.825	0.780	0.800	0.800	52,100
2026-01-26	0.785	0.785	0.785	0.785	0.785	0
2026-01-23	0.785	0.785	0.785	0.785	0.785	0
2026-01-22	0.785	0.785	0.785	0.785	0.785	2,500
2026-01-21	0.785	0.785	0.785	0.785	0.785	0
2026-01-20	0.785	0.785	0.785	0.785	0.785	0
2026-01-19	0.785	0.785	0.785	0.785	0.785	14,800
2026-01-16	0.760	0.790	0.755	0.785	0.785	32,100
2026-01-15	0.780	0.780	0.780	0.780	0.780	15,000
2026-01-14	0.790	0.790	0.790	0.790	0.790	0
2026-01-13	0.750	0.790	0.750	0.790	0.790	69,200
2026-01-12	0.745	0.750	0.745	0.745	0.745	31,300
2026-01-09	0.735	0.745	0.735	0.745	0.745	17,000
2026-01-08	0.740	0.745	0.740	0.740	0.740	34,100
2026-01-07	0.735	0.735	0.735	0.735	0.735	20,000
2026-01-06	0.740	0.745	0.735	0.735	0.735	33,800
2026-01-05	0.740	0.740	0.740	0.740	0.740	14,000
2026-01-02	0.720	0.740	0.720	0.740	0.740	2,000
2026-01-01	0.720	0.720	0.720	0.720	0.720	0
2025-12-31	0.720	0.720	0.720	0.720	0.720	8,000
2025-12-30	0.715	0.715	0.715	0.715	0.715	9,000
2025-12-29	0.715	0.715	0.715	0.715	0.715	9,000
2025-12-26	0.715	0.715	0.710	0.715	0.715	34,000
2025-12-25	0.735	0.735	0.735	0.735	0.735	0
2025-12-24	0.720	0.735	0.720	0.735	0.735	30,600
2025-12-23	0.715	0.735	0.715	0.735	0.735	10,000
2025-12-22	0.715	0.715	0.715	0.715	0.715	4,000
2025-12-19	0.750	0.750	0.705	0.710	0.710	57,000
2025-12-18	0.730	0.750	0.730	0.750	0.750	41,000
2025-12-17	0.705	0.705	0.705	0.705	0.705	8,000
2025-12-16	0.705	0.705	0.705	0.705	0.705	0
2025-12-15	0.730	0.730	0.705	0.705	0.705	6,500
2025-12-12	0.700	0.700	0.700	0.700	0.700	13,000
2025-12-11	0.695	0.695	0.695	0.695	0.695	22,500
2025-12-10	0.700	0.700	0.690	0.690	0.690	20,000
2025-12-09	0.725	0.725	0.700	0.700	0.700	26,600
2025-12-08	0.710	0.725	0.710	0.725	0.725	5,200
2025-12-05	0.690	0.710	0.690	0.710	0.710	62,000
2025-12-04	0.680	0.690	0.675	0.680	0.680	978,400
2025-12-03	0.690	0.690	0.680	0.680	0.680	694,900
2025-12-02	0.680	0.730	0.670	0.730	0.730	376,200
2025-12-01	0.680	0.685	0.675	0.685	0.685	222,800
2025-11-28	0.680	0.760	0.680	0.680	0.680	1,386,400
2025-11-27	0.700	0.700	0.660	0.660	0.660	687,000
2025-11-26	0.685	0.690	0.680	0.680	0.680	17,500
2025-11-25	0.690	0.690	0.690	0.690	0.690	0
2025-11-24	0.690	0.690	0.680	0.690	0.690	76,000
2025-11-21	0.680	0.700	0.680	0.690	0.690	51,600
2025-11-20	0.700	0.700	0.700	0.700	0.700	0
2025-11-19	0.700	0.700	0.680	0.700	0.700	85,700
2025-11-18	0.725	0.725	0.700	0.700	0.700	93,700
2025-11-17	0.730	0.730	0.720	0.720	0.720	44,700
2025-11-14	0.720	0.720	0.720	0.720	0.720	1,000
2025-11-13	0.745	0.760	0.740	0.740	0.740	14,000
2025-11-12	0.745	0.745	0.745	0.745	0.745	2,000
2025-11-11	0.715	0.730	0.715	0.730	0.730	28,500

← NewerPage 4 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.