Chin Hin Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.510	2.590	2.490	2.500	1.250	1,984,800
2022-09-06	2.480	2.520	2.480	2.510	1.255	716,800
2022-09-05	2.490	2.560	2.470	2.470	1.235	1,998,800
2022-09-02	2.510	2.540	2.450	2.520	1.260	2,075,200
2022-09-01	2.530	2.540	2.460	2.470	1.235	978,400
2022-08-30	2.550	2.620	2.450	2.590	1.295	2,823,200
2022-08-29	2.520	2.760	2.430	2.550	1.275	4,209,800
2022-08-26	2.410	2.550	2.400	2.540	1.270	2,317,800
2022-08-25	2.470	2.470	2.390	2.410	1.205	2,355,400
2022-08-24	2.470	2.490	2.390	2.470	1.235	3,033,800
2022-08-23	2.550	2.560	2.390	2.450	1.225	3,673,000
2022-08-22	2.390	2.560	2.380	2.540	1.270	4,921,000
2022-08-19	2.420	2.470	2.380	2.400	1.200	868,200
2022-08-18	2.680	2.680	2.380	2.420	1.210	2,111,600
2022-08-17	5.140	5.330	5.110	5.270	1.318	3,446,800
2022-08-16	4.970	5.140	4.920	5.110	1.278	4,358,400
2022-08-15	5.240	5.270	4.930	5.000	1.250	3,683,600
2022-08-12	5.010	5.280	5.010	5.230	1.308	4,798,800
2022-08-11	4.920	5.070	4.920	5.010	1.253	2,720,800
2022-08-10	5.020	5.080	4.860	4.920	1.230	4,227,600
2022-08-09	5.060	5.250	4.990	5.020	1.255	3,250,000
2022-08-08	5.020	5.210	4.890	5.100	1.275	4,010,000
2022-08-05	5.300	5.590	5.050	5.050	1.263	3,686,800
2022-08-04	4.760	5.400	4.710	5.370	1.343	5,051,600
2022-08-03	4.850	4.960	4.560	4.810	1.203	3,380,400
2022-08-02	5.120	5.120	4.800	4.930	1.233	3,419,200
2022-08-01	4.970	5.130	4.910	5.110	1.278	3,413,600
2022-07-29	4.850	5.030	4.690	4.940	1.235	8,681,200
2022-07-28	4.620	4.890	4.620	4.830	1.208	5,964,400
2022-07-27	4.510	4.750	4.400	4.600	1.150	6,977,600
2022-07-26	4.480	4.550	4.390	4.480	1.120	4,711,200
2022-07-25	4.100	4.430	4.060	4.390	1.098	6,120,400
2022-07-22	3.920	4.130	3.880	4.100	1.025	6,044,000
2022-07-21	3.710	3.970	3.710	3.900	0.975	6,655,600
2022-07-20	3.380	3.700	3.380	3.700	0.925	5,078,000
2022-07-19	3.280	3.450	3.220	3.370	0.843	4,468,000
2022-07-18	3.210	3.300	3.130	3.280	0.820	4,043,200
2022-07-15	3.200	3.200	3.130	3.140	0.785	1,576,000
2022-07-14	3.200	3.200	3.130	3.200	0.800	4,334,400
2022-07-13	3.390	3.390	3.170	3.230	0.808	4,816,000
2022-07-12	3.100	3.370	3.060	3.370	0.843	13,706,400
2022-07-08	3.200	3.260	3.130	3.130	0.783	5,149,600
2022-07-07	3.260	3.270	3.180	3.200	0.800	11,541,600
2022-07-06	3.300	3.300	3.260	3.270	0.818	2,361,600
2022-07-05	3.290	3.380	3.280	3.290	0.823	8,403,600
2022-07-04	3.350	3.350	3.280	3.290	0.823	1,913,200
2022-07-01	3.340	3.360	3.310	3.350	0.838	5,102,800
2022-06-30	3.390	3.390	3.330	3.350	0.838	2,313,200
2022-06-29	3.380	3.410	3.310	3.390	0.848	1,554,800
2022-06-28	3.410	3.440	3.360	3.360	0.840	1,011,600
2022-06-27	3.360	3.450	3.350	3.420	0.855	364,400
2022-06-24	3.390	3.410	3.330	3.400	0.850	10,440,400
2022-06-23	3.200	3.410	3.130	3.410	0.853	4,571,600
2022-06-22	3.240	3.240	3.110	3.200	0.800	3,502,800
2022-06-21	3.190	3.260	3.180	3.200	0.800	4,316,000
2022-06-20	3.340	3.340	3.180	3.190	0.798	1,217,200
2022-06-17	3.300	3.340	3.240	3.340	0.835	3,192,800
2022-06-16	3.450	3.500	3.310	3.330	0.833	3,372,000
2022-06-15	3.370	3.450	3.360	3.430	0.858	2,859,200
2022-06-14	3.390	3.390	3.340	3.360	0.838	2,509,600

← NewerPage 18 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.