Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	4.030	4.040	3.920	3.980	1.990	4,413,200
2023-03-08	4.000	4.090	3.960	3.980	1.990	5,314,800
2023-03-07	4.050	4.180	3.900	4.030	2.015	7,659,000
2023-03-06	4.080	4.090	4.000	4.060	2.030	5,807,400
2023-03-03	4.030	4.080	4.010	4.050	2.025	4,595,800
2023-03-02	4.000	4.080	3.990	4.020	2.010	6,126,800
2023-03-01	3.960	4.080	3.960	4.000	2.000	7,151,400
2023-02-28	3.750	4.010	3.750	3.960	1.980	8,591,000
2023-02-27	3.790	3.820	3.700	3.740	1.870	8,494,600
2023-02-24	3.540	3.790	3.500	3.770	1.885	10,620,400
2023-02-23	3.610	3.610	3.480	3.530	1.765	6,854,200
2023-02-22	3.670	3.740	3.530	3.610	1.805	7,084,800
2023-02-21	3.890	3.940	3.610	3.680	1.840	10,889,000
2023-02-20	4.300	4.300	3.880	3.890	1.945	11,332,000
2023-02-17	4.180	4.330	4.180	4.290	2.145	4,443,600
2023-02-16	4.130	4.220	4.130	4.220	2.110	3,193,400
2023-02-15	4.150	4.210	4.130	4.160	2.080	3,635,800
2023-02-14	4.100	4.160	4.100	4.150	2.075	2,410,000
2023-02-13	4.150	4.220	4.060	4.110	2.055	2,784,200
2023-02-10	4.230	4.350	4.140	4.150	2.075	4,344,000
2023-02-09	3.970	4.220	3.970	4.220	2.110	4,215,200
2023-02-08	4.020	4.070	3.960	4.010	2.005	5,547,200
2023-02-07	3.870	4.020	3.820	4.010	2.005	6,870,400
2023-02-03	3.800	3.870	3.790	3.850	1.925	2,235,600
2023-02-02	3.730	3.800	3.650	3.790	1.895	3,251,800
2023-01-31	3.710	3.760	3.640	3.670	1.835	2,187,400
2023-01-30	3.680	3.760	3.680	3.720	1.860	2,116,400
2023-01-27	3.650	3.700	3.630	3.700	1.850	2,117,800
2023-01-26	3.480	3.650	3.480	3.650	1.825	3,432,200
2023-01-25	3.460	3.500	3.440	3.500	1.750	926,600
2023-01-20	3.390	3.470	3.390	3.460	1.730	1,237,200
2023-01-19	3.390	3.480	3.380	3.440	1.720	2,868,800
2023-01-18	3.460	3.460	3.380	3.400	1.700	2,636,200
2023-01-17	3.500	3.510	3.460	3.500	1.750	3,264,000
2023-01-16	3.450	3.520	3.440	3.490	1.745	2,785,000
2023-01-13	3.430	3.490	3.430	3.450	1.725	3,177,200
2023-01-12	3.410	3.500	3.410	3.430	1.715	4,467,800
2023-01-11	3.280	3.420	3.270	3.410	1.705	6,478,400
2023-01-10	3.260	3.310	3.260	3.280	1.640	3,090,600
2023-01-09	3.180	3.250	3.140	3.250	1.625	4,837,200
2023-01-06	3.290	3.290	3.180	3.180	1.590	3,916,400
2023-01-05	3.260	3.310	3.260	3.290	1.645	4,574,200
2023-01-04	3.250	3.260	3.200	3.260	1.630	4,276,800
2023-01-03	3.230	3.260	3.210	3.250	1.625	2,933,600
2022-12-30	3.200	3.240	3.200	3.230	1.615	2,689,800
2022-12-29	3.140	3.210	3.140	3.190	1.595	2,091,600
2022-12-28	3.100	3.160	3.080	3.140	1.570	2,812,200
2022-12-27	3.050	3.130	3.050	3.100	1.550	2,689,600
2022-12-23	3.050	3.120	3.030	3.070	1.535	6,141,200
2022-12-22	3.100	3.100	3.060	3.070	1.535	4,871,600
2022-12-21	3.200	3.200	3.070	3.110	1.555	8,519,800
2022-12-20	3.130	3.210	3.120	3.190	1.595	6,348,400
2022-12-19	3.130	3.190	3.100	3.130	1.565	2,539,400
2022-12-16	3.150	3.160	3.100	3.130	1.565	2,960,400
2022-12-15	3.170	3.190	3.120	3.180	1.590	1,959,000
2022-12-14	3.220	3.230	3.170	3.180	1.590	4,703,000
2022-12-13	3.220	3.280	3.180	3.220	1.610	2,538,600
2022-12-12	3.220	3.260	3.170	3.220	1.610	6,319,800
2022-12-09	3.200	3.210	3.160	3.200	1.600	1,893,600
2022-12-08	3.200	3.230	3.120	3.180	1.590	5,719,400

← NewerPage 16 of 21 · 1,238 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.