Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	4.270	4.270	4.220	4.260	2.130	186,600
2023-09-04	4.290	4.290	4.210	4.260	2.130	2,938,400
2023-09-01	4.310	4.310	4.210	4.270	2.135	1,933,600
2023-08-30	4.260	4.310	4.220	4.310	2.155	1,562,200
2023-08-29	4.250	4.320	4.250	4.270	2.135	834,000
2023-08-28	4.240	4.260	4.230	4.240	2.120	2,124,000
2023-08-25	4.310	4.320	4.230	4.230	2.115	4,003,000
2023-08-24	4.350	4.350	4.260	4.310	2.155	267,000
2023-08-23	4.320	4.370	4.300	4.350	2.175	2,665,600
2023-08-22	4.290	4.340	4.290	4.330	2.165	165,200
2023-08-21	4.280	4.310	4.260	4.310	2.155	118,000
2023-08-18	4.350	4.350	4.280	4.290	2.145	1,186,000
2023-08-17	4.320	4.370	4.290	4.370	2.185	323,800
2023-08-16	4.270	4.370	4.270	4.320	2.160	2,145,600
2023-08-15	4.290	4.340	4.290	4.320	2.160	453,000
2023-08-14	4.280	4.300	4.250	4.300	2.150	174,400
2023-08-11	4.250	4.300	4.240	4.280	2.140	2,227,400
2023-08-10	4.340	4.340	4.250	4.250	2.125	491,600
2023-08-09	4.290	4.330	4.230	4.330	2.165	2,226,600
2023-08-08	4.280	4.310	4.280	4.280	2.140	433,800
2023-08-07	4.300	4.350	4.260	4.300	2.150	4,692,000
2023-08-04	4.300	4.340	4.290	4.290	2.145	288,400
2023-08-03	4.380	4.400	4.300	4.300	2.150	1,445,600
2023-08-02	4.300	4.390	4.290	4.350	2.175	557,600
2023-08-01	4.320	4.340	4.300	4.300	2.150	873,800
2023-07-31	4.240	4.390	4.240	4.320	2.160	2,966,200
2023-07-28	4.230	4.280	4.230	4.260	2.130	312,600
2023-07-27	4.260	4.280	4.220	4.250	2.125	2,806,400
2023-07-26	4.380	4.390	4.250	4.250	2.125	1,121,400
2023-07-25	4.280	4.400	4.280	4.370	2.185	1,244,000
2023-07-24	4.220	4.280	4.190	4.270	2.135	860,600
2023-07-21	4.200	4.210	4.180	4.190	2.095	753,000
2023-07-20	4.220	4.230	4.180	4.230	2.115	1,021,400
2023-07-18	4.220	4.260	4.180	4.220	2.110	1,596,400
2023-07-17	4.230	4.230	4.180	4.200	2.100	985,400
2023-07-14	4.250	4.270	4.230	4.230	2.115	1,034,200
2023-07-13	4.280	4.310	4.230	4.250	2.125	1,137,800
2023-07-12	4.340	4.340	4.270	4.280	2.140	1,806,600
2023-07-11	4.320	4.340	4.250	4.340	2.170	4,278,000
2023-07-10	4.490	4.490	4.280	4.320	2.160	1,367,200
2023-07-07	4.550	4.550	4.410	4.450	2.225	606,000
2023-07-06	4.480	4.590	4.460	4.520	2.260	1,751,000
2023-07-05	4.380	4.500	4.360	4.480	2.240	4,812,600
2023-07-04	4.320	4.430	4.320	4.390	2.195	666,200
2023-07-03	4.390	4.420	4.320	4.340	2.170	1,300,000
2023-06-30	4.530	4.530	4.350	4.360	2.180	1,877,000
2023-06-28	4.580	4.600	4.450	4.490	2.245	2,424,400
2023-06-27	4.560	4.600	4.320	4.580	2.290	5,202,000
2023-06-26	4.660	4.660	4.570	4.570	2.285	716,800
2023-06-23	4.640	4.640	4.550	4.570	2.285	795,400
2023-06-22	4.660	4.680	4.570	4.640	2.320	2,891,600
2023-06-21	4.500	4.670	4.500	4.660	2.330	6,215,600
2023-06-20	4.700	4.700	4.490	4.560	2.280	1,381,400
2023-06-19	4.580	4.740	4.480	4.700	2.350	2,648,000
2023-06-16	4.560	4.580	4.400	4.570	2.285	4,028,800
2023-06-15	4.460	4.560	4.420	4.520	2.260	2,629,000
2023-06-14	4.300	4.500	4.290	4.450	2.225	3,542,200
2023-06-13	4.220	4.300	4.190	4.290	2.145	3,917,600
2023-06-12	4.140	4.180	4.140	4.180	2.090	3,779,800
2023-06-09	4.220	4.230	4.150	4.150	2.075	4,868,600

← NewerPage 14 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.