Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	4.120	4.270	4.120	4.220	2.110	3,308,800
2023-06-07	4.190	4.200	4.120	4.150	2.075	4,445,200
2023-06-06	4.180	4.250	4.120	4.190	2.095	3,112,600
2023-06-02	4.190	4.210	4.170	4.190	2.095	2,999,400
2023-06-01	4.150	4.220	4.130	4.190	2.095	4,938,800
2023-05-31	4.270	4.290	4.140	4.150	2.075	5,494,800
2023-05-30	4.300	4.340	4.240	4.300	2.150	6,784,800
2023-05-29	4.320	4.370	4.180	4.320	2.160	2,156,200
2023-05-26	4.390	4.400	4.120	4.320	2.160	4,936,200
2023-05-25	4.340	4.420	4.310	4.390	2.195	5,107,400
2023-05-24	4.420	4.420	4.280	4.340	2.170	4,732,000
2023-05-23	4.330	4.430	4.320	4.380	2.190	3,061,800
2023-05-22	4.320	4.360	4.270	4.330	2.165	8,893,000
2023-05-19	4.280	4.300	4.240	4.280	2.140	2,701,800
2023-05-18	4.340	4.350	4.260	4.270	2.135	2,217,600
2023-05-17	4.250	4.340	4.250	4.340	2.170	3,440,400
2023-05-16	4.270	4.300	4.240	4.250	2.125	4,013,000
2023-05-15	4.290	4.320	4.230	4.290	2.145	2,535,600
2023-05-12	4.430	4.430	4.290	4.290	2.145	4,151,000
2023-05-11	4.280	4.390	4.280	4.390	2.195	3,800,600
2023-05-10	4.210	4.280	4.190	4.270	2.135	4,107,600
2023-05-09	4.290	4.290	4.180	4.210	2.105	2,319,400
2023-05-08	4.270	4.330	4.260	4.260	2.130	4,704,000
2023-05-05	4.300	4.320	4.260	4.270	2.135	2,181,400
2023-05-03	4.270	4.350	4.250	4.300	2.150	2,244,200
2023-05-02	4.330	4.330	4.250	4.270	2.135	2,121,800
2023-04-28	4.330	4.340	4.150	4.330	2.165	2,582,800
2023-04-27	4.360	4.400	4.310	4.320	2.160	2,673,200
2023-04-26	4.450	4.450	4.310	4.360	2.180	2,519,600
2023-04-25	4.450	4.460	4.410	4.430	2.215	1,429,200
2023-04-20	4.500	4.500	4.400	4.460	2.230	6,208,600
2023-04-19	4.550	4.560	4.380	4.420	2.210	2,901,400
2023-04-18	4.600	4.600	4.540	4.550	2.275	1,675,600
2023-04-17	4.580	4.640	4.510	4.600	2.300	1,530,400
2023-04-14	4.760	4.770	4.580	4.580	2.290	3,283,200
2023-04-13	4.430	4.790	4.410	4.790	2.395	7,959,400
2023-04-12	4.370	4.490	4.360	4.430	2.215	5,002,800
2023-04-11	4.430	4.450	4.370	4.370	2.185	2,082,600
2023-04-10	4.520	4.520	4.410	4.440	2.220	2,373,000
2023-04-07	4.520	4.520	4.450	4.500	2.250	2,216,800
2023-04-06	4.540	4.580	4.480	4.540	2.270	1,876,400
2023-04-05	4.720	4.730	4.500	4.540	2.270	2,727,400
2023-04-04	4.550	4.760	4.450	4.720	2.360	6,208,200
2023-04-03	4.800	4.800	4.440	4.600	2.300	5,212,800
2023-03-31	4.570	4.800	4.540	4.770	2.385	3,679,200
2023-03-30	4.250	4.590	4.250	4.550	2.275	7,447,200
2023-03-29	3.990	4.280	3.990	4.240	2.120	6,509,600
2023-03-28	3.960	4.030	3.930	4.000	2.000	3,603,200
2023-03-27	4.010	4.050	3.950	3.960	1.980	5,344,600
2023-03-24	3.910	4.060	3.900	4.020	2.010	4,919,400
2023-03-23	3.860	3.930	3.860	3.910	1.955	5,471,600
2023-03-22	3.910	3.960	3.850	3.900	1.950	4,473,000
2023-03-21	3.800	3.920	3.800	3.900	1.950	4,660,600
2023-03-20	3.810	3.860	3.780	3.800	1.900	7,211,800
2023-03-17	3.780	3.830	3.730	3.800	1.900	34,164,602
2023-03-16	3.870	3.880	3.740	3.770	1.885	8,120,600
2023-03-15	3.790	3.920	3.790	3.870	1.935	4,286,200
2023-03-14	3.950	3.950	3.740	3.790	1.895	7,105,200
2023-03-13	3.920	3.970	3.740	3.910	1.955	6,562,800
2023-03-10	3.960	3.980	3.910	3.970	1.985	3,485,200

← NewerPage 15 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.