Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	3.170	3.260	3.160	3.200	1.600	5,705,400
2022-12-06	3.200	3.210	3.150	3.170	1.585	4,224,600
2022-12-05	3.160	3.210	3.140	3.170	1.585	2,386,600
2022-12-02	3.200	3.210	3.150	3.170	1.585	3,631,000
2022-12-01	3.300	3.300	3.160	3.200	1.600	4,548,200
2022-11-30	3.200	3.320	3.140	3.300	1.650	6,379,400
2022-11-29	3.380	3.440	3.180	3.240	1.620	7,421,200
2022-11-25	3.360	3.410	3.320	3.380	1.690	5,127,000
2022-11-24	3.280	3.320	3.250	3.320	1.660	4,243,000
2022-11-23	3.270	3.300	3.190	3.280	1.640	3,183,600
2022-11-22	3.380	3.450	3.280	3.280	1.640	3,902,800
2022-11-21	3.370	3.390	3.320	3.380	1.690	4,737,000
2022-11-17	3.360	3.390	3.250	3.380	1.690	5,161,800
2022-11-16	3.400	3.580	3.360	3.370	1.685	7,197,000
2022-11-15	3.380	3.420	3.320	3.390	1.695	4,479,400
2022-11-14	3.180	3.390	3.170	3.370	1.685	6,590,200
2022-11-11	2.990	3.170	2.960	3.150	1.575	6,190,400
2022-11-10	2.850	3.020	2.840	2.990	1.495	14,982,600
2022-11-09	2.860	2.870	2.800	2.850	1.425	5,906,000
2022-11-08	2.890	2.940	2.810	2.850	1.425	6,649,200
2022-11-07	2.850	2.890	2.850	2.880	1.440	6,719,600
2022-11-04	2.850	2.870	2.800	2.840	1.420	3,886,600
2022-11-03	2.840	2.900	2.790	2.840	1.420	4,979,200
2022-11-02	2.730	2.880	2.730	2.840	1.420	6,675,800
2022-11-01	2.800	2.810	2.750	2.760	1.380	2,299,000
2022-10-31	2.750	2.810	2.690	2.810	1.405	2,887,800
2022-10-28	2.750	2.810	2.680	2.720	1.360	4,033,400
2022-10-27	2.890	2.890	2.740	2.740	1.370	4,443,400
2022-10-26	2.860	2.920	2.800	2.870	1.435	5,748,600
2022-10-25	2.870	2.900	2.810	2.860	1.430	1,752,400
2022-10-21	2.760	2.850	2.710	2.830	1.415	5,352,600
2022-10-20	2.710	2.730	2.650	2.730	1.365	2,399,400
2022-10-19	2.740	2.740	2.690	2.700	1.350	2,353,200
2022-10-18	2.680	2.760	2.670	2.690	1.345	3,151,600
2022-10-17	2.650	2.700	2.650	2.680	1.340	1,760,200
2022-10-14	2.740	2.750	2.670	2.700	1.350	1,675,000
2022-10-13	2.560	2.730	2.560	2.690	1.345	3,964,200
2022-10-12	2.600	2.630	2.550	2.580	1.290	3,314,800
2022-10-11	2.660	2.710	2.590	2.610	1.305	8,815,800
2022-10-07	2.710	2.780	2.660	2.720	1.360	3,826,200
2022-10-06	2.750	2.800	2.700	2.720	1.360	3,062,800
2022-10-05	2.830	2.840	2.740	2.750	1.375	3,727,200
2022-10-04	2.880	2.900	2.800	2.800	1.400	1,233,600
2022-10-03	2.850	2.860	2.790	2.850	1.425	1,434,600
2022-09-30	2.780	2.880	2.740	2.880	1.440	3,022,200
2022-09-29	2.890	2.900	2.760	2.800	1.400	1,710,600
2022-09-28	2.940	2.970	2.810	2.840	1.420	2,591,600
2022-09-27	2.760	2.940	2.760	2.920	1.460	3,484,200
2022-09-26	2.790	2.790	2.720	2.760	1.380	1,099,200
2022-09-23	2.850	2.860	2.770	2.790	1.395	1,460,800
2022-09-22	2.730	2.850	2.680	2.850	1.425	3,186,800
2022-09-21	2.820	2.900	2.670	2.740	1.370	4,314,000
2022-09-20	2.530	2.840	2.530	2.780	1.390	9,331,400
2022-09-19	2.540	2.570	2.520	2.530	1.265	2,342,400
2022-09-15	2.550	2.560	2.510	2.550	1.275	2,761,800
2022-09-14	2.540	2.570	2.520	2.550	1.275	288,200
2022-09-13	2.520	2.580	2.490	2.580	1.290	1,582,600
2022-09-12	2.590	2.680	2.500	2.510	1.255	2,639,200
2022-09-09	2.500	2.600	2.490	2.590	1.295	3,419,600
2022-09-08	2.500	2.520	2.480	2.500	1.250	1,651,400

← NewerPage 17 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.