Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.070	2.090	2.060	2.090	2.090	13,100
2026-10-16	2.070	2.080	2.060	2.080	2.080	23,800
2026-10-15	2.070	2.090	2.070	2.080	2.080	98,300
2026-10-14	2.060	2.090	2.060	2.090	2.090	477,600
2026-10-13	2.070	2.080	2.060	2.080	2.080	35,100
2026-10-12	2.060	2.080	2.060	2.070	2.070	34,700
2026-10-09	2.060	2.070	2.060	2.070	2.070	52,000
2026-10-08	2.070	2.090	2.060	2.090	2.090	65,200
2026-10-07	2.070	2.090	2.070	2.090	2.090	25,000
2026-10-06	2.060	2.090	2.060	2.090	2.090	53,800
2026-10-05	2.060	2.060	2.050	2.060	2.060	67,500
2026-10-02	2.070	2.070	2.060	2.070	2.070	36,200
2026-10-01	2.060	2.070	2.060	2.070	2.070	45,400
2026-09-30	2.070	2.070	2.060	2.070	2.070	72,300
2026-09-29	2.070	2.080	2.060	2.080	2.080	26,800
2026-09-28	2.090	2.090	2.060	2.080	2.080	21,700
2026-09-25	2.060	2.070	2.060	2.070	2.070	1,914,300
2026-09-24	2.070	2.070	2.060	2.070	2.070	556,700
2026-09-23	2.060	2.080	2.060	2.080	2.080	39,800
2026-09-22	2.070	2.080	2.060	2.080	2.080	20,800
2026-09-21	2.070	2.080	2.060	2.070	2.070	38,300
2026-09-18	2.070	2.090	2.070	2.090	2.090	27,500
2026-09-17	2.060	2.090	2.060	2.090	2.090	39,900
2026-09-16	2.070	2.070	2.070	2.070	2.070	0
2026-09-15	2.060	2.070	2.060	2.070	2.070	72,700
2026-09-14	2.090	2.090	2.060	2.070	2.070	107,100
2026-09-11	2.060	2.090	2.060	2.060	2.060	58,200
2026-09-10	2.070	2.070	2.060	2.070	2.070	113,600
2026-09-09	2.070	2.090	2.070	2.090	2.090	30,900
2026-09-08	2.080	2.090	2.070	2.090	2.090	47,800
2026-09-07	2.080	2.090	2.070	2.090	2.090	4,900
2026-09-04	2.060	2.080	2.060	2.080	2.080	35,400
2026-09-03	2.090	2.090	2.090	2.090	2.090	0
2026-09-02	2.080	2.090	2.070	2.090	2.090	90,000
2026-09-01	2.080	2.090	2.080	2.090	2.090	5,700
2026-08-31	2.090	2.090	2.090	2.090	2.090	0
2026-08-28	2.070	2.090	2.070	2.090	2.090	6,600
2026-08-27	2.080	2.090	2.080	2.090	2.090	76,100
2026-08-26	2.080	2.100	2.080	2.100	2.100	14,200
2026-08-25	2.090	2.090	2.090	2.090	2.090	0
2026-08-24	2.090	2.090	2.080	2.090	2.090	12,500
2026-08-21	2.080	2.100	2.070	2.100	2.100	25,500
2026-08-20	2.080	2.090	2.070	2.090	2.090	14,600
2026-08-19	2.090	2.090	2.070	2.090	2.090	19,600
2026-08-18	2.080	2.090	2.070	2.090	2.090	32,500
2026-08-17	2.080	2.090	2.070	2.090	2.090	12,600
2026-08-14	2.080	2.090	2.070	2.090	2.090	52,000
2026-08-13	2.090	2.100	2.080	2.100	2.100	19,900
2026-08-12	2.080	2.100	2.080	2.100	2.100	29,300
2026-08-11	2.080	2.100	2.080	2.100	2.100	2,700
2026-08-10	2.090	2.100	2.080	2.100	2.100	16,200
2026-08-07	2.080	2.100	2.080	2.100	2.100	5,500
2026-08-06	2.090	2.090	2.080	2.090	2.090	55,600
2026-08-05	2.090	2.090	2.080	2.090	2.090	50,500
2026-08-04	2.100	2.100	2.080	2.090	2.090	8,500
2026-08-03	2.100	2.100	2.080	2.100	2.100	12,600
2026-07-31	2.090	2.100	2.080	2.100	2.100	19,700
2026-07-30	2.080	2.100	2.080	2.100	2.100	4,600
2026-07-29	2.080	2.100	2.080	2.100	2.100	11,200
2026-07-28	2.080	2.100	2.080	2.100	2.100	15,300

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-15	0.0100 MYR
2021-12-23	0.0100 MYR
2021-03-23	0.0100 MYR
2020-10-01	0.0100 MYR
2020-03-25	0.0100 MYR
2019-09-30	0.0100 MYR
2019-04-01	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.