Chin Well Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	1.080	1.080	1.070	1.070	1.036	15,000
2024-09-26	1.050	1.080	1.040	1.080	1.046	8,300
2024-09-25	1.040	1.050	1.040	1.050	1.017	3,600
2024-09-24	1.030	1.040	1.030	1.040	1.007	21,000
2024-09-23	1.030	1.040	1.030	1.040	1.007	24,600
2024-09-20	1.030	1.030	1.030	1.030	0.998	121,500
2024-09-19	1.030	1.030	1.030	1.030	0.998	10,000
2024-09-18	1.030	1.040	1.020	1.020	0.988	52,300
2024-09-17	1.040	1.040	1.040	1.040	1.007	6,700
2024-09-13	1.030	1.040	1.030	1.040	1.007	33,000
2024-09-12	1.030	1.030	1.030	1.030	0.998	15,000
2024-09-11	1.040	1.040	1.030	1.030	0.998	320,200
2024-09-10	1.040	1.040	1.030	1.030	0.998	485,400
2024-09-09	1.040	1.040	1.040	1.040	1.007	28,100
2024-09-06	1.040	1.040	1.040	1.040	1.007	30,900
2024-09-05	1.040	1.040	1.040	1.040	1.007	67,000
2024-09-04	1.050	1.050	1.030	1.050	1.017	50,000
2024-09-03	1.040	1.060	1.030	1.030	0.998	32,000
2024-09-02	1.020	1.030	1.020	1.030	0.998	70,100
2024-08-30	1.040	1.040	1.030	1.030	0.998	138,900
2024-08-29	1.040	1.040	1.030	1.040	1.007	20,000
2024-08-28	1.050	1.050	1.050	1.050	1.017	8,100
2024-08-27	1.070	1.070	1.030	1.040	1.007	155,100
2024-08-26	1.080	1.080	1.060	1.060	1.027	31,500
2024-08-23	1.090	1.090	1.090	1.090	1.056	8,000
2024-08-22	1.090	1.090	1.080	1.080	1.046	91,600
2024-08-21	1.100	1.100	1.100	1.100	1.065	1,400
2024-08-20	1.120	1.120	1.100	1.100	1.065	266,800
2024-08-19	1.130	1.130	1.110	1.120	1.085	57,800
2024-08-15	1.130	1.130	1.130	1.130	1.094	15,000
2024-08-14	1.130	1.130	1.130	1.130	1.094	5,400
2024-08-13	1.130	1.130	1.120	1.130	1.094	10,300
2024-08-12	1.160	1.160	1.110	1.110	1.075	16,000
2024-08-08	1.100	1.100	1.100	1.100	1.065	2,000
2024-08-07	1.050	1.100	1.030	1.100	1.065	11,700
2024-08-06	1.050	1.100	1.010	1.090	1.056	81,100
2024-08-05	1.150	1.150	1.090	1.100	1.065	199,900
2024-08-02	1.150	1.170	1.150	1.150	1.114	33,300
2024-08-01	1.170	1.180	1.160	1.170	1.133	51,400
2024-07-31	1.170	1.170	1.170	1.170	1.133	7,000
2024-07-30	1.160	1.170	1.160	1.170	1.133	43,000
2024-07-29	1.180	1.220	1.160	1.160	1.123	176,800
2024-07-26	1.190	1.190	1.170	1.170	1.133	11,400
2024-07-25	1.170	1.170	1.160	1.170	1.133	335,800
2024-07-24	1.240	1.240	1.170	1.180	1.143	603,300
2024-07-23	1.250	1.250	1.190	1.240	1.201	112,000
2024-07-22	1.180	1.190	1.180	1.180	1.143	22,100
2024-07-19	1.180	1.180	1.180	1.180	1.143	13,400
2024-07-18	1.180	1.180	1.180	1.180	1.143	34,600
2024-07-17	1.180	1.180	1.180	1.180	1.143	4,400
2024-07-16	1.190	1.190	1.170	1.180	1.143	170,400
2024-07-15	1.200	1.200	1.180	1.180	1.143	113,800
2024-07-12	1.200	1.200	1.180	1.190	1.152	55,500
2024-07-10	1.200	1.200	1.200	1.200	1.162	225,800
2024-07-09	1.210	1.210	1.200	1.210	1.172	304,500
2024-07-05	1.220	1.220	1.220	1.220	1.182	33,000
2024-07-04	1.220	1.220	1.220	1.220	1.182	13,400
2024-07-03	1.210	1.210	1.210	1.210	1.172	6,000
2024-07-02	1.210	1.210	1.210	1.210	1.172	137,900
2024-07-01	1.210	1.220	1.210	1.220	1.182	80,600

← NewerPage 9 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.