Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.725	0.725	0.715	0.715	0.715	4,500
2025-11-07	0.720	0.725	0.720	0.725	0.725	71,500
2025-11-06	0.715	0.715	0.715	0.715	0.715	41,000
2025-11-05	0.710	0.710	0.705	0.710	0.710	7,000
2025-11-04	0.715	0.715	0.710	0.715	0.715	48,200
2025-11-03	0.715	0.715	0.715	0.715	0.715	16,800
2025-10-31	0.710	0.715	0.710	0.715	0.715	22,500
2025-10-30	0.705	0.710	0.705	0.705	0.705	86,000
2025-10-29	0.705	0.705	0.700	0.705	0.705	76,000
2025-10-28	0.710	0.710	0.700	0.705	0.705	77,000
2025-10-27	0.715	0.720	0.705	0.710	0.710	240,500
2025-10-24	0.720	0.720	0.715	0.715	0.715	81,500
2025-10-23	0.720	0.720	0.720	0.720	0.720	10,000
2025-10-22	0.715	0.715	0.715	0.715	0.705	0
2025-10-21	0.715	0.715	0.715	0.715	0.705	11,300
2025-10-17	0.740	0.740	0.715	0.715	0.705	6,000
2025-10-15	0.725	0.735	0.720	0.720	0.710	18,100
2025-10-13	0.730	0.730	0.730	0.730	0.719	20,000
2025-10-10	0.720	0.730	0.720	0.730	0.719	28,500
2025-10-09	0.740	0.740	0.725	0.730	0.719	138,100
2025-10-08	0.725	0.760	0.720	0.720	0.710	116,900
2025-10-07	0.735	0.735	0.725	0.725	0.714	80,900
2025-10-06	0.755	0.755	0.730	0.730	0.719	257,800
2025-10-03	0.745	0.745	0.745	0.745	0.734	44,000
2025-10-02	0.750	0.760	0.750	0.750	0.739	438,100
2025-10-01	0.750	0.750	0.750	0.750	0.739	15,000
2025-09-30	0.740	0.750	0.740	0.745	0.734	157,000
2025-09-29	0.755	0.755	0.755	0.755	0.744	1,000
2025-09-26	0.745	0.755	0.745	0.755	0.744	56,200
2025-09-25	0.745	0.745	0.745	0.745	0.734	70,000
2025-09-24	0.745	0.755	0.740	0.745	0.734	353,200
2025-09-23	0.750	0.755	0.745	0.755	0.744	168,000
2025-09-22	0.745	0.750	0.745	0.745	0.734	357,200
2025-09-19	0.750	0.770	0.750	0.750	0.739	432,800
2025-09-18	0.715	0.715	0.715	0.715	0.705	37,500
2025-09-17	0.715	0.715	0.710	0.710	0.700	111,500
2025-09-12	0.715	0.715	0.715	0.715	0.705	155,000
2025-09-11	0.715	0.715	0.710	0.715	0.705	185,800
2025-09-10	0.710	0.715	0.710	0.715	0.705	121,400
2025-09-09	0.730	0.760	0.700	0.730	0.719	492,500
2025-09-08	0.730	0.730	0.730	0.730	0.719	49,800
2025-09-04	0.730	0.730	0.720	0.730	0.719	56,900
2025-09-03	0.750	0.755	0.730	0.730	0.719	64,300
2025-09-02	0.760	0.760	0.750	0.760	0.749	47,300
2025-08-29	0.750	0.750	0.750	0.750	0.739	23,000
2025-08-28	0.800	0.805	0.725	0.725	0.714	237,300
2025-08-27	0.805	0.805	0.805	0.805	0.793	6,500
2025-08-26	0.800	0.805	0.800	0.805	0.793	59,100
2025-08-25	0.805	0.805	0.805	0.805	0.793	61,500
2025-08-22	0.810	0.810	0.800	0.800	0.788	64,100
2025-08-21	0.810	0.810	0.800	0.800	0.788	38,000
2025-08-20	0.820	0.820	0.820	0.820	0.808	15,000
2025-08-19	0.805	0.805	0.805	0.805	0.793	1,000
2025-08-15	0.800	0.800	0.800	0.800	0.788	23,700
2025-08-14	0.805	0.805	0.800	0.800	0.788	63,100
2025-08-13	0.805	0.805	0.805	0.805	0.793	11,200
2025-08-12	0.805	0.805	0.805	0.805	0.793	5,000
2025-08-11	0.805	0.805	0.805	0.805	0.793	10,000
2025-08-08	0.810	0.810	0.800	0.800	0.788	69,200
2025-08-07	0.805	0.805	0.805	0.805	0.793	23,000

← NewerPage 5 of 20 · 1,185 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.