Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	0.925	0.925	0.925	0.925	0.912	17,800
2024-12-24	0.930	0.930	0.930	0.930	0.916	4,400
2024-12-23	0.930	0.930	0.915	0.930	0.916	64,600
2024-12-20	0.925	0.925	0.925	0.925	0.912	10,000
2024-12-19	0.915	0.925	0.915	0.925	0.912	8,000
2024-12-18	0.930	0.935	0.915	0.935	0.921	20,600
2024-12-16	0.910	0.930	0.910	0.930	0.916	16,000
2024-12-13	0.915	0.940	0.910	0.940	0.926	74,300
2024-12-12	0.930	0.930	0.915	0.915	0.902	113,700
2024-12-11	0.930	0.930	0.920	0.920	0.907	145,200
2024-12-10	0.940	0.940	0.930	0.940	0.926	39,200
2024-12-09	0.935	0.940	0.930	0.940	0.926	39,400
2024-12-06	0.945	0.945	0.940	0.940	0.926	24,000
2024-12-05	0.940	0.940	0.930	0.930	0.916	47,700
2024-12-04	0.930	0.940	0.930	0.940	0.926	29,600
2024-12-03	0.940	0.945	0.935	0.935	0.921	40,700
2024-12-02	0.935	0.945	0.935	0.940	0.926	27,600
2024-11-29	0.940	0.945	0.940	0.945	0.931	59,200
2024-11-28	0.970	0.970	0.940	0.950	0.936	341,700
2024-11-27	0.975	1.000	0.975	0.980	0.966	7,000
2024-11-26	0.995	0.995	0.970	0.970	0.956	17,100
2024-11-25	0.985	0.995	0.980	0.995	0.981	20,000
2024-11-22	0.995	0.995	0.990	0.990	0.976	13,000
2024-11-21	0.995	1.020	0.995	1.020	1.005	19,000
2024-11-20	0.995	0.995	0.995	0.995	0.981	2,500
2024-11-19	0.990	1.010	0.990	0.995	0.981	1,200
2024-11-18	0.990	1.000	0.990	0.995	0.981	19,800
2024-11-15	1.000	1.000	1.000	1.000	0.985	18,000
2024-11-14	1.000	1.000	1.000	1.000	0.985	2,000
2024-11-13	1.010	1.030	1.010	1.030	1.015	3,500
2024-11-12	1.000	1.000	1.000	1.000	0.985	26,600
2024-11-11	1.000	1.000	0.990	0.990	0.976	7,400
2024-11-08	0.995	0.995	0.995	0.995	0.981	8,000
2024-11-07	1.020	1.020	1.020	1.020	1.005	7,000
2024-11-06	0.990	1.010	0.990	1.010	0.995	35,500
2024-11-05	0.990	0.990	0.990	0.990	0.976	16,000
2024-11-04	1.020	1.020	1.000	1.000	0.985	23,200
2024-11-01	1.000	1.010	1.000	1.010	0.995	10,000
2024-10-30	0.995	1.000	0.995	1.000	0.985	44,100
2024-10-29	1.000	1.000	1.000	1.000	0.985	15,000
2024-10-28	1.000	1.000	1.000	1.000	0.985	19,000
2024-10-25	1.010	1.020	1.010	1.020	1.005	7,000
2024-10-23	1.000	1.020	1.000	1.020	0.988	25,700
2024-10-22	1.030	1.030	1.000	1.000	0.968	41,700
2024-10-21	1.030	1.030	1.030	1.030	0.998	6,000
2024-10-18	1.020	1.020	1.020	1.020	0.988	12,000
2024-10-17	1.010	1.020	1.010	1.020	0.988	62,000
2024-10-16	1.000	1.000	1.000	1.000	0.968	5,500
2024-10-15	1.010	1.010	0.990	1.000	0.968	54,400
2024-10-14	1.020	1.020	1.010	1.010	0.978	6,000
2024-10-11	1.020	1.020	1.020	1.020	0.988	20,700
2024-10-10	1.020	1.020	1.020	1.020	0.988	5,000
2024-10-09	1.030	1.030	1.000	1.010	0.978	47,900
2024-10-08	1.000	1.020	1.000	1.020	0.988	55,100
2024-10-07	1.020	1.030	0.950	0.985	0.954	335,800
2024-10-04	1.020	1.030	1.020	1.020	0.988	424,400
2024-10-03	1.020	1.020	1.020	1.020	0.988	12,100
2024-10-02	1.020	1.020	1.020	1.020	0.988	233,700
2024-10-01	1.030	1.030	1.020	1.030	0.998	170,000
2024-09-30	1.040	1.050	1.030	1.030	0.998	348,600

← NewerPage 8 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.