Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.805	0.805	0.805	0.805	0.793	6,900
2025-08-05	0.820	0.820	0.820	0.820	0.808	6,100
2025-07-31	0.805	0.830	0.805	0.830	0.818	500
2025-07-29	0.810	0.810	0.810	0.810	0.798	7,000
2025-07-28	0.810	0.825	0.810	0.825	0.813	7,000
2025-07-25	0.805	0.805	0.805	0.805	0.793	5,000
2025-07-24	0.810	0.810	0.810	0.810	0.798	85,000
2025-07-23	0.820	0.820	0.820	0.820	0.808	10,000
2025-07-22	0.810	0.810	0.810	0.810	0.798	11,100
2025-07-21	0.810	0.810	0.810	0.810	0.798	17,000
2025-07-18	0.800	0.800	0.795	0.800	0.788	29,500
2025-07-16	0.800	0.800	0.800	0.800	0.788	26,000
2025-07-15	0.800	0.800	0.800	0.800	0.788	3,000
2025-07-14	0.800	0.800	0.800	0.800	0.788	100
2025-07-11	0.805	0.805	0.800	0.800	0.788	37,900
2025-07-10	0.810	0.810	0.800	0.800	0.788	8,100
2025-07-08	0.800	0.810	0.800	0.810	0.798	7,900
2025-07-04	0.800	0.805	0.800	0.805	0.793	11,300
2025-07-02	0.810	0.810	0.810	0.810	0.798	2,000
2025-07-01	0.810	0.810	0.810	0.810	0.798	5,000
2025-06-30	0.800	0.830	0.795	0.810	0.798	91,300
2025-06-25	0.800	0.810	0.800	0.800	0.788	336,400
2025-06-24	0.800	0.800	0.800	0.800	0.788	24,800
2025-06-23	0.800	0.800	0.800	0.800	0.788	2,000
2025-06-20	0.805	0.805	0.800	0.800	0.788	15,000
2025-06-19	0.800	0.820	0.800	0.805	0.793	19,100
2025-06-18	0.805	0.805	0.805	0.805	0.793	22,000
2025-06-17	0.800	0.820	0.800	0.820	0.808	12,500
2025-06-16	0.820	0.820	0.820	0.820	0.808	5,000
2025-06-13	0.800	0.820	0.800	0.820	0.808	15,900
2025-06-12	0.850	0.850	0.820	0.820	0.808	12,200
2025-06-09	0.805	0.805	0.805	0.805	0.793	8,000
2025-06-06	0.800	0.805	0.800	0.800	0.788	402,000
2025-06-05	0.800	0.810	0.800	0.800	0.788	107,000
2025-06-04	0.800	0.800	0.800	0.800	0.788	58,000
2025-06-03	0.800	0.800	0.800	0.800	0.788	12,000
2025-05-30	0.810	0.810	0.800	0.800	0.788	49,500
2025-05-29	0.810	0.810	0.810	0.810	0.798	5,000
2025-05-28	0.810	0.810	0.810	0.810	0.798	8,000
2025-05-26	0.810	0.810	0.810	0.810	0.798	2,000
2025-05-23	0.805	0.820	0.805	0.820	0.808	2,000
2025-05-22	0.815	0.815	0.800	0.800	0.788	56,000
2025-05-20	0.845	0.845	0.840	0.840	0.828	28,300
2025-05-19	0.850	0.850	0.845	0.845	0.833	1,500
2025-05-15	0.860	0.905	0.860	0.905	0.892	9,700
2025-05-14	0.850	0.855	0.850	0.855	0.843	1,300
2025-05-13	0.900	0.900	0.900	0.900	0.887	6,300
2025-05-08	0.900	0.900	0.900	0.900	0.887	2,200
2025-05-07	0.890	0.900	0.890	0.900	0.887	3,000
2025-05-05	0.830	0.900	0.830	0.900	0.887	15,000
2025-04-28	0.860	0.860	0.860	0.860	0.848	10,600
2025-04-23	0.860	0.860	0.860	0.860	0.848	3,400
2025-04-22	0.850	0.850	0.850	0.850	0.838	2,000
2025-04-21	0.820	0.820	0.820	0.820	0.808	1,000
2025-04-18	0.860	0.860	0.820	0.820	0.808	1,800
2025-04-17	0.810	0.860	0.810	0.860	0.848	15,600
2025-04-11	0.850	0.855	0.850	0.855	0.843	9,500
2025-04-10	0.870	0.870	0.855	0.855	0.843	14,000
2025-04-09	0.860	0.865	0.795	0.795	0.783	16,100
2025-04-08	0.860	0.865	0.860	0.865	0.852	11,200

← NewerPage 6 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.