Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	3.700	3.700	3.640	3.650	1.825	438,200
2023-11-29	3.670	3.710	3.630	3.650	1.825	226,000
2023-11-28	3.750	3.750	3.610	3.680	1.840	1,084,200
2023-11-27	3.830	3.830	3.730	3.750	1.875	299,600
2023-11-24	3.850	3.850	3.800	3.800	1.900	202,600
2023-11-23	3.900	3.900	3.810	3.830	1.915	360,000
2023-11-22	3.930	3.980	3.830	3.980	1.990	98,800
2023-11-21	4.020	4.020	3.900	3.930	1.965	1,231,000
2023-11-20	3.990	4.020	3.930	4.020	2.010	326,600
2023-11-17	3.930	4.020	3.900	3.970	1.985	490,600
2023-11-16	3.800	3.910	3.790	3.910	1.955	329,400
2023-11-15	3.780	3.800	3.760	3.800	1.900	461,200
2023-11-14	3.790	3.790	3.730	3.760	1.880	670,400
2023-11-10	3.760	3.760	3.730	3.750	1.875	679,400
2023-11-09	3.780	3.790	3.750	3.750	1.875	1,167,600
2023-11-08	3.790	3.790	3.750	3.780	1.890	2,546,800
2023-11-07	3.830	3.830	3.780	3.790	1.895	486,600
2023-11-06	3.810	3.830	3.810	3.820	1.910	62,800
2023-11-03	3.820	3.820	3.780	3.820	1.910	2,023,800
2023-11-02	3.810	3.820	3.780	3.800	1.900	493,600
2023-11-01	3.810	3.840	3.770	3.810	1.905	714,600
2023-10-31	3.840	3.850	3.790	3.810	1.905	574,000
2023-10-30	3.910	3.910	3.800	3.840	1.920	575,600
2023-10-27	3.830	3.900	3.830	3.890	1.945	844,400
2023-10-26	3.820	3.930	3.790	3.830	1.915	2,993,800
2023-10-25	3.840	3.840	3.790	3.810	1.905	184,600
2023-10-24	3.840	3.840	3.800	3.810	1.905	5,075,200
2023-10-23	3.800	3.810	3.790	3.810	1.905	72,600
2023-10-20	3.780	3.800	3.780	3.800	1.900	210,000
2023-10-19	3.800	3.820	3.780	3.790	1.895	317,400
2023-10-18	3.800	3.800	3.780	3.800	1.900	782,600
2023-10-17	3.890	3.890	3.780	3.800	1.900	4,276,000
2023-10-16	3.830	3.840	3.800	3.830	1.915	269,600
2023-10-13	3.880	3.880	3.830	3.830	1.915	604,800
2023-10-12	3.860	3.880	3.850	3.860	1.930	399,600
2023-10-11	3.900	3.930	3.830	3.830	1.915	7,131,000
2023-10-10	3.900	3.940	3.880	3.910	1.955	621,800
2023-10-09	3.880	3.920	3.880	3.910	1.955	201,000
2023-10-06	3.900	3.930	3.860	3.910	1.955	1,182,200
2023-10-05	4.040	4.040	3.860	3.900	1.950	3,567,600
2023-10-04	3.810	3.980	3.810	3.980	1.990	3,204,400
2023-10-03	3.890	3.890	3.800	3.800	1.900	2,584,000
2023-10-02	4.010	4.020	3.900	3.900	1.950	1,307,200
2023-09-29	4.060	4.070	4.020	4.020	2.010	887,000
2023-09-27	4.070	4.080	4.050	4.080	2.040	162,400
2023-09-26	4.090	4.100	4.040	4.070	2.035	869,000
2023-09-25	4.050	4.110	4.030	4.050	2.025	965,600
2023-09-22	4.070	4.100	4.050	4.070	2.035	616,400
2023-09-21	4.060	4.130	4.050	4.070	2.035	617,400
2023-09-20	4.070	4.070	4.020	4.050	2.025	2,348,600
2023-09-19	4.110	4.120	4.070	4.080	2.040	2,581,200
2023-09-18	4.140	4.160	4.110	4.120	2.060	1,255,200
2023-09-15	4.180	4.200	4.070	4.200	2.100	1,259,200
2023-09-14	4.110	4.130	4.070	4.110	2.055	808,200
2023-09-13	4.170	4.170	4.070	4.110	2.055	2,652,200
2023-09-12	4.170	4.190	4.160	4.160	2.080	2,076,800
2023-09-11	4.170	4.190	4.170	4.190	2.095	261,000
2023-09-08	4.200	4.200	4.170	4.190	2.095	1,825,800
2023-09-07	4.220	4.220	4.170	4.200	2.100	724,800
2023-09-06	4.270	4.270	4.200	4.210	2.105	296,800

← NewerPage 13 of 21 · 1,241 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.