Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	0.860	0.860	0.800	0.800	0.788	205,500
2025-04-04	0.870	0.870	0.865	0.865	0.852	27,000
2025-04-03	0.870	0.870	0.870	0.870	0.857	50,000
2025-04-02	0.900	0.900	0.870	0.870	0.857	8,500
2025-03-26	0.870	0.870	0.870	0.870	0.857	800
2025-03-24	0.870	0.870	0.870	0.870	0.857	13,000
2025-03-21	0.870	0.870	0.870	0.870	0.857	2,000
2025-03-19	0.875	0.875	0.870	0.870	0.857	23,500
2025-03-17	0.870	0.875	0.870	0.875	0.862	27,000
2025-03-14	0.890	0.890	0.865	0.865	0.852	82,000
2025-03-13	0.885	0.890	0.885	0.890	0.877	20,100
2025-03-12	0.880	0.885	0.880	0.885	0.872	40,000
2025-03-11	0.870	0.880	0.870	0.880	0.867	9,800
2025-03-10	0.885	0.890	0.880	0.890	0.877	16,600
2025-03-07	0.920	0.920	0.900	0.900	0.887	2,000
2025-03-06	0.895	0.900	0.895	0.900	0.887	27,000
2025-03-05	0.900	0.900	0.880	0.880	0.867	19,200
2025-03-04	0.890	0.890	0.870	0.870	0.857	647,900
2025-03-03	0.900	0.900	0.900	0.900	0.887	6,000
2025-02-28	0.930	0.930	0.900	0.900	0.887	23,600
2025-02-27	0.900	0.900	0.900	0.900	0.887	11,500
2025-02-26	0.900	0.905	0.900	0.900	0.887	15,000
2025-02-25	0.900	0.900	0.900	0.900	0.887	64,400
2025-02-24	0.900	0.900	0.900	0.900	0.887	5,000
2025-02-21	0.905	0.905	0.905	0.905	0.892	700
2025-02-20	0.910	0.910	0.910	0.910	0.897	11,000
2025-02-19	0.900	0.905	0.900	0.905	0.892	4,100
2025-02-18	0.905	0.910	0.905	0.905	0.892	35,000
2025-02-17	0.910	0.910	0.910	0.910	0.897	12,000
2025-02-14	0.915	0.915	0.910	0.910	0.897	60,000
2025-02-13	0.920	0.925	0.920	0.925	0.912	15,200
2025-02-12	0.920	0.920	0.920	0.920	0.907	9,400
2025-02-10	0.925	0.925	0.925	0.925	0.912	13,000
2025-02-06	0.920	0.925	0.915	0.925	0.912	21,100
2025-02-05	0.920	0.930	0.915	0.915	0.902	28,600
2025-02-04	0.920	0.920	0.920	0.920	0.907	1,100
2025-02-03	0.920	0.930	0.915	0.930	0.916	42,900
2025-01-31	0.920	0.930	0.920	0.930	0.916	3,200
2025-01-28	0.920	0.920	0.920	0.920	0.907	10,000
2025-01-27	0.930	0.950	0.930	0.950	0.936	19,600
2025-01-24	0.930	0.930	0.930	0.930	0.916	10,000
2025-01-23	0.930	0.930	0.920	0.920	0.907	38,800
2025-01-22	0.920	0.930	0.920	0.930	0.916	41,100
2025-01-21	0.920	0.920	0.920	0.920	0.907	51,400
2025-01-20	0.920	0.920	0.920	0.920	0.907	17,900
2025-01-17	0.920	0.920	0.915	0.920	0.907	8,900
2025-01-16	0.920	0.920	0.920	0.920	0.907	47,500
2025-01-15	0.920	0.920	0.920	0.920	0.907	6,100
2025-01-14	0.920	0.920	0.920	0.920	0.907	21,900
2025-01-13	0.920	0.920	0.920	0.920	0.907	11,000
2025-01-10	0.930	0.930	0.920	0.920	0.907	34,800
2025-01-09	0.925	0.930	0.920	0.920	0.907	37,400
2025-01-08	0.920	0.920	0.920	0.920	0.907	6,700
2025-01-07	0.930	0.930	0.925	0.925	0.912	7,300
2025-01-06	0.915	0.930	0.915	0.930	0.916	178,800
2025-01-03	0.915	0.915	0.910	0.915	0.902	99,000
2025-01-02	0.915	0.920	0.915	0.915	0.902	64,300
2024-12-31	0.925	0.925	0.920	0.920	0.907	14,000
2024-12-30	0.925	0.925	0.915	0.915	0.902	81,300
2024-12-27	0.925	0.925	0.915	0.925	0.912	75,000

← NewerPage 7 of 20 · 1,188 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.